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 )

20.28 +0.14 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
May 31, 2006 4.922 4.960 4.905 4.960 215,598 +0.07(+1.48%)
May 30, 2006 4.928 4.934 4.870 4.888 235,260 -0.04(-0.82%)
May 26, 2006 4.937 4.943 4.899 4.928 229,051 +0.04(+0.83%)
May 25, 2006 4.934 4.960 4.888 4.888 237,330 -0.02(-0.41%)
May 24, 2006 4.928 4.928 4.879 4.908 217,323 -0.01(-0.12%)
May 23, 2006 4.893 4.954 4.893 4.914 169,719 +0.03(+0.71%)
May 22, 2006 4.951 4.951 4.859 4.879 182,137 -0.08(-1.69%)
May 19, 2006 4.954 4.972 4.890 4.963 145,917 +0.00(+0.06%)
May 18, 2006 4.948 5.009 4.943 4.960 247,334 +0.01(+0.23%)
May 17, 2006 4.983 4.995 4.917 4.948 233,881 -0.06(-1.10%)
May 16, 2006 5.030 5.059 5.004 5.004 155,920 -0.02(-0.46%)
May 15, 2006 5.033 5.044 5.004 5.027 124,529 +0.01(+0.12%)
May 12, 2006 5.111 5.111 5.018 5.021 198,695 -0.09(-1.76%)
May 11, 2006 5.131 5.175 5.082 5.111 260,787 -0.01(-0.28%)
May 10, 2006 5.151 5.165 5.090 5.125 179,722 -0.02(-0.45%)
May 09, 2006 5.183 5.198 5.148 5.148 175,583 -0.01(-0.11%)
May 08, 2006 5.177 5.201 5.151 5.154 166,614 -0.01(-0.11%)
May 05, 2006 5.119 5.177 5.108 5.160 197,660 +0.06(+1.08%)
May 04, 2006 5.119 5.137 5.085 5.105 143,847 -0.03(-0.51%)
May 03, 2006 5.146 5.146 5.102 5.131 127,634 -0.01(-0.28%)
May 02, 2006 5.140 5.157 5.119 5.146 144,537 -0.01(-0.28%)
May 01, 2006 5.177 5.192 5.157 5.160 140,742 -0.01(-0.22%)
Apr 28, 2006 5.177 5.183 5.137 5.172 120,390 +0.01(+0.28%)
Apr 27, 2006 5.140 5.160 5.111 5.157 142,122 +0.02(+0.45%)
Apr 26, 2006 5.140 5.160 5.119 5.134 156,265 -0.00(-0.06%)
Apr 25, 2006 5.122 5.140 5.102 5.137 251,473 +0.00(+0.00%)
Apr 24, 2006 5.166 5.183 5.119 5.137 151,436 -0.05(-0.89%)
Apr 21, 2006 5.137 5.189 5.134 5.183 158,335 +0.03(+0.62%)
Apr 20, 2006 5.166 5.183 5.134 5.151 205,249 -0.02(-0.45%)
Apr 19, 2006 5.204 5.204 5.154 5.175 173,858 -0.03(-0.61%)
Apr 18, 2006 5.198 5.206 5.122 5.206 228,706 +0.02(+0.45%)
Apr 17, 2006 5.218 5.233 5.146 5.183 131,773 -0.05(-0.94%)
Apr 13, 2006 5.305 5.311 5.204 5.233 182,827 -0.07(-1.37%)
Apr 12, 2006 5.450 5.450 5.305 5.305 127,979 -0.13(-2.40%)
Apr 11, 2006 5.464 5.464 5.395 5.435 139,017 -0.02(-0.42%)
Apr 10, 2006 5.459 5.473 5.447 5.459 92,103 -0.01(-0.26%)
Apr 07, 2006 5.450 5.488 5.438 5.473 157,645 +0.01(+0.21%)
Apr 06, 2006 5.438 5.462 5.409 5.462 145,572 +0.04(+0.75%)
Apr 05, 2006 5.450 5.479 5.412 5.421 172,133 -0.03(-0.58%)
Apr 04, 2006 5.415 5.453 5.383 5.453 161,785 +0.00(+0.05%)
Apr 03, 2006 5.366 5.462 5.337 5.450 170,408 +0.12(+2.17%)
Mar 31, 2006 5.366 5.366 5.308 5.334 193,866 +0.01(+0.11%)
Mar 30, 2006 5.322 5.363 5.302 5.328 166,269 +0.03(+0.49%)
Mar 29, 2006 5.308 5.325 5.291 5.302 159,025 +0.03(+0.60%)
Mar 28, 2006 5.302 5.319 5.270 5.270 176,963 -0.02(-0.38%)
Mar 27, 2006 5.363 5.383 5.291 5.291 282,865 -0.06(-1.08%)
Mar 24, 2006 5.322 5.351 5.308 5.348 183,172 +0.02(+0.32%)
Mar 23, 2006 5.319 5.334 5.308 5.331 136,948 +0.02(+0.44%)
Mar 22, 2006 5.293 5.311 5.267 5.308 174,548 +0.03(+0.55%)
Mar 21, 2006 5.319 5.322 5.267 5.279 173,513 -0.01(-0.16%)
Mar 20, 2006 5.328 5.331 5.273 5.288 174,548 -0.02(-0.33%)
Mar 17, 2006 5.348 5.354 5.291 5.305 238,710 -0.13(-2.41%)
Mar 16, 2006 5.444 5.450 5.415 5.436 211,458 +0.02(+0.38%)
Mar 15, 2006 5.450 5.450 5.395 5.415 244,574 -0.04(-0.80%)
Mar 14, 2006 5.447 5.479 5.424 5.459 158,335 +0.01(+0.16%)
Mar 13, 2006 5.409 5.450 5.386 5.450 135,913 +0.06(+1.08%)
Mar 10, 2006 5.386 5.409 5.375 5.392 115,560 -0.01(-0.21%)
Mar 09, 2006 5.366 5.404 5.366 5.404 143,502 +0.05(+0.92%)
Mar 08, 2006 5.351 5.354 5.308 5.354 126,254 +0.02(+0.33%)
Mar 07, 2006 5.337 5.354 5.311 5.337 142,812 +0.01(+0.27%)
Mar 06, 2006 5.366 5.392 5.319 5.322 140,397 -0.06(-1.13%)
Mar 03, 2006 5.357 5.401 5.328 5.383 148,676 +0.03(+0.54%)
Mar 02, 2006 5.406 5.418 5.343 5.354 155,230 -0.05(-0.86%)
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.