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 (%)
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%)
Sep 01, 2017 9.325 9.344 9.307 9.307 71,338 +0.04(+0.40%)
Aug 31, 2017 9.263 9.288 9.257 9.270 41,400 +0.05(+0.54%)
Aug 30, 2017 9.207 9.220 9.194 9.220 74,830 +0.02(+0.20%)
Aug 29, 2017 9.157 9.220 9.138 9.201 43,221 +0.00(+0.00%)
Aug 28, 2017 9.263 9.263 9.145 9.201 58,177 +0.04(+0.48%)
Aug 25, 2017 9.195 9.213 9.133 9.157 62,990 -0.01(-0.14%)
Aug 24, 2017 9.207 9.213 9.157 9.170 55,473 -0.06(-0.61%)
Aug 23, 2017 9.182 9.226 9.145 9.226 67,252 +0.02(+0.27%)
Aug 22, 2017 9.120 9.201 9.095 9.201 74,449 +0.14(+1.51%)
Aug 21, 2017 9.145 9.151 9.064 9.064 90,666 -0.11(-1.22%)
Aug 18, 2017 9.195 9.195 9.139 9.176 65,221 +0.00(+0.00%)
Aug 17, 2017 9.294 9.294 9.176 9.176 95,514 -0.11(-1.14%)
Aug 16, 2017 9.226 9.282 9.226 9.282 46,472 +0.11(+1.22%)
Aug 15, 2017 9.207 9.244 9.164 9.170 66,387 -0.07(-0.81%)
Aug 14, 2017 9.139 9.244 9.139 9.244 51,273 +0.22(+2.48%)
Aug 11, 2017 8.728 9.151 8.704 9.021 213,228 -0.04(-0.48%)
Aug 10, 2017 9.276 9.294 8.990 9.064 128,272 -0.25(-2.67%)
Aug 09, 2017 9.363 9.363 9.276 9.313 67,392 -0.06(-0.66%)
Aug 08, 2017 9.394 9.406 9.331 9.375 70,682 -0.04(-0.40%)
Aug 07, 2017 9.356 9.412 9.344 9.412 56,496 +0.05(+0.53%)
Aug 04, 2017 9.363 9.363 9.335 9.363 46,816 +0.02(+0.20%)
Aug 03, 2017 9.363 9.363 9.263 9.344 114,530 +0.02(+0.20%)
Aug 02, 2017 9.331 9.331 9.313 9.325 24,155 +0.00(+0.00%)
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.