Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Enhanced Equity Income Fund (NY: FFA )

19.09 -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.929 10.02 9.929 9.967 146,418 +0.07(+0.70%)
Nov 29, 2017 9.955 9.999 9.898 9.898 55,171 -0.09(-0.89%)
Nov 28, 2017 9.936 9.986 9.917 9.986 146,069 +0.10(+0.96%)
Nov 27, 2017 9.933 9.961 9.891 9.891 93,036 -0.06(-0.57%)
Nov 24, 2017 9.923 9.948 9.910 9.948 23,219 +0.04(+0.45%)
Nov 22, 2017 9.936 9.961 9.853 9.904 112,533 +0.00(+0.00%)
Nov 21, 2017 9.783 9.929 9.783 9.904 92,855 +0.13(+1.30%)
Nov 20, 2017 9.777 9.783 9.714 9.777 112,960 +0.04(+0.39%)
Nov 17, 2017 9.676 9.739 9.663 9.739 87,489 +0.03(+0.33%)
Nov 16, 2017 9.669 9.714 9.638 9.707 73,446 +0.06(+0.59%)
Nov 15, 2017 9.612 9.650 9.569 9.650 66,150 -0.01(-0.13%)
Nov 14, 2017 9.720 9.723 9.638 9.663 75,910 -0.10(-0.97%)
Nov 13, 2017 9.714 9.758 9.682 9.758 60,575 -0.01(-0.06%)
Nov 10, 2017 9.764 9.771 9.745 9.764 79,154 +0.00(+0.00%)
Nov 09, 2017 9.834 9.834 9.688 9.764 132,879 -0.06(-0.64%)
Nov 08, 2017 9.910 9.917 9.828 9.828 124,374 -0.09(-0.89%)
Nov 07, 2017 9.942 9.942 9.898 9.917 70,828 -0.02(-0.19%)
Nov 06, 2017 9.942 9.942 9.879 9.936 57,893 +0.04(+0.38%)
Nov 03, 2017 9.872 9.898 9.834 9.898 52,079 +0.03(+0.26%)
Nov 02, 2017 9.879 9.879 9.819 9.872 63,191 +0.01(+0.06%)
Nov 01, 2017 9.885 9.885 9.828 9.866 45,792 +0.02(+0.19%)
Oct 31, 2017 9.840 9.847 9.809 9.847 67,438 +0.04(+0.39%)
Oct 30, 2017 9.828 9.834 9.783 9.809 88,267 -0.03(-0.32%)
Oct 27, 2017 9.720 9.840 9.688 9.840 198,370 +0.13(+1.37%)
Oct 26, 2017 9.758 9.764 9.701 9.707 81,809 -0.05(-0.52%)
Oct 25, 2017 9.771 9.771 9.663 9.758 213,593 -0.03(-0.26%)
Oct 24, 2017 9.758 9.783 9.714 9.783 198,550 +0.05(+0.52%)
Oct 23, 2017 9.758 9.783 9.714 9.733 158,360 -0.02(-0.19%)
Oct 20, 2017 9.714 9.752 9.682 9.752 119,734 +0.07(+0.72%)
Oct 19, 2017 9.663 9.688 9.638 9.682 182,200 +0.01(+0.07%)
Oct 18, 2017 9.663 9.682 9.638 9.676 134,563 +0.01(+0.13%)
Oct 17, 2017 9.631 9.669 9.612 9.663 119,084 +0.01(+0.13%)
Oct 16, 2017 9.631 9.659 9.600 9.650 90,175 +0.03(+0.33%)
Oct 13, 2017 9.612 9.663 9.594 9.619 79,372 +0.03(+0.26%)
Oct 12, 2017 9.606 9.631 9.568 9.593 146,773 +0.01(+0.13%)
Oct 11, 2017 9.587 9.625 9.562 9.581 93,669 +0.01(+0.07%)
Oct 10, 2017 9.581 9.625 9.574 9.574 95,489 +0.02(+0.20%)
Oct 09, 2017 9.593 9.593 9.549 9.555 62,967 +0.00(+0.00%)
Oct 06, 2017 9.600 9.619 9.555 9.555 91,183 -0.04(-0.40%)
Oct 05, 2017 9.562 9.600 9.536 9.593 143,321 +0.06(+0.60%)
Oct 04, 2017 9.536 9.562 9.505 9.536 70,250 -0.01(-0.13%)
Oct 03, 2017 9.574 9.587 9.536 9.549 121,038 +0.01(+0.13%)
Oct 02, 2017 9.555 9.606 9.530 9.536 91,089 +0.00(+0.00%)
Sep 29, 2017 9.631 9.631 9.536 9.536 167,598 +0.03(+0.27%)
Sep 28, 2017 9.498 9.524 9.460 9.511 94,553 +0.01(+0.13%)
Sep 27, 2017 9.479 9.505 9.441 9.498 91,234 +0.08(+0.81%)
Sep 26, 2017 9.441 9.460 9.416 9.422 31,752 -0.01(-0.07%)
Sep 25, 2017 9.441 9.441 9.395 9.429 48,203 -0.01(-0.13%)
Sep 22, 2017 9.422 9.441 9.394 9.441 59,809 +0.05(+0.57%)
Sep 21, 2017 9.406 9.443 9.387 9.387 52,589 -0.06(-0.66%)
Sep 20, 2017 9.394 9.450 9.369 9.450 62,497 +0.06(+0.60%)
Sep 19, 2017 9.394 9.425 9.350 9.394 69,993 +0.00(+0.00%)
Sep 18, 2017 9.331 9.394 9.300 9.394 61,516 +0.08(+0.87%)
Sep 15, 2017 9.394 9.394 9.307 9.313 38,682 -0.06(-0.60%)
Sep 14, 2017 9.375 9.375 9.338 9.369 43,641 +0.02(+0.20%)
Sep 13, 2017 9.350 9.350 9.307 9.350 38,529 +0.01(+0.07%)
Sep 12, 2017 9.300 9.344 9.296 9.344 62,210 +0.08(+0.87%)
Sep 11, 2017 9.257 9.276 9.251 9.263 61,936 +0.03(+0.34%)
Sep 08, 2017 9.226 9.238 9.201 9.232 28,313 -0.01(-0.13%)
Sep 07, 2017 9.269 9.300 9.238 9.244 30,805 -0.04(-0.42%)
Sep 06, 2017 9.257 9.283 9.243 9.283 58,235 +0.03(+0.28%)
Sep 05, 2017 9.288 9.291 9.201 9.257 34,321 -0.05(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.