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 )

20.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2007 5.615 5.693 5.595 5.656 213,528 +0.05(+0.93%)
May 30, 2007 5.554 5.604 5.549 5.604 177,653 +0.05(+0.89%)
May 29, 2007 5.554 5.560 5.537 5.554 166,269 +0.00(+0.05%)
May 25, 2007 5.525 5.551 5.511 5.551 189,381 +0.06(+1.00%)
May 24, 2007 5.514 5.537 5.482 5.496 192,831 -0.02(-0.32%)
May 23, 2007 5.534 5.554 5.499 5.514 283,210 -0.01(-0.11%)
May 22, 2007 5.537 5.543 5.499 5.520 237,675 -0.01(-0.10%)
May 21, 2007 5.522 5.531 5.493 5.525 233,191 +0.02(+0.37%)
May 18, 2007 5.508 5.520 5.488 5.505 215,598 +0.01(+0.21%)
May 17, 2007 5.505 5.525 5.473 5.493 222,152 -0.01(-0.11%)
May 16, 2007 5.462 5.499 5.460 5.499 266,307 +0.05(+0.96%)
May 15, 2007 5.514 5.543 5.444 5.447 348,407 -0.05(-0.95%)
May 14, 2007 5.493 5.508 5.479 5.499 230,776 +0.01(+0.21%)
May 11, 2007 5.488 5.502 5.459 5.488 254,578 +0.01(+0.26%)
May 10, 2007 5.491 5.496 5.459 5.473 218,358 -0.01(-0.16%)
May 09, 2007 5.470 5.485 5.453 5.482 153,161 +0.02(+0.37%)
May 08, 2007 5.482 5.482 5.442 5.462 211,113 -0.01(-0.11%)
May 07, 2007 5.499 5.511 5.453 5.467 199,385 -0.03(-0.58%)
May 04, 2007 5.514 5.531 5.473 5.499 213,183 -0.01(-0.21%)
May 03, 2007 5.491 5.511 5.473 5.511 239,400 +0.03(+0.48%)
May 02, 2007 5.450 5.491 5.449 5.485 249,749 +0.03(+0.64%)
May 01, 2007 5.444 5.508 5.430 5.450 358,410 -0.04(-0.69%)
Apr 30, 2007 5.517 5.540 5.470 5.488 204,559 -0.01(-0.21%)
Apr 27, 2007 5.514 5.520 5.482 5.499 182,137 -0.02(-0.42%)
Apr 26, 2007 5.525 5.525 5.459 5.522 234,916 +0.02(+0.32%)
Apr 25, 2007 5.485 5.505 5.464 5.505 272,861 +0.03(+0.48%)
Apr 24, 2007 5.462 5.485 5.438 5.479 256,648 +0.02(+0.37%)
Apr 23, 2007 5.459 5.479 5.418 5.459 229,051 +0.02(+0.43%)
Apr 20, 2007 5.392 5.450 5.391 5.435 253,198 +0.06(+1.13%)
Apr 19, 2007 5.334 5.375 5.331 5.375 262,167 +0.00(+0.00%)
Apr 18, 2007 5.369 5.377 5.348 5.375 196,625 +0.01(+0.16%)
Apr 17, 2007 5.386 5.386 5.334 5.366 263,892 -0.01(-0.22%)
Apr 16, 2007 5.380 5.389 5.357 5.377 223,532 +0.02(+0.43%)
Apr 13, 2007 5.340 5.360 5.340 5.354 264,927 +0.00(+0.00%)
Apr 12, 2007 5.328 5.357 5.319 5.354 281,485 +0.02(+0.38%)
Apr 11, 2007 5.363 5.375 5.302 5.334 232,156 -0.02(-0.43%)
Apr 10, 2007 5.354 5.357 5.325 5.357 165,579 +0.03(+0.60%)
Apr 09, 2007 5.299 5.325 5.299 5.325 287,694 +0.03(+0.49%)
Apr 05, 2007 5.288 5.299 5.276 5.299 199,040 +0.01(+0.16%)
Apr 04, 2007 5.276 5.293 5.270 5.291 279,070 +0.00(+0.00%)
Apr 03, 2007 5.273 5.291 5.270 5.291 194,900 +0.02(+0.33%)
Apr 02, 2007 5.262 5.273 5.244 5.273 249,059 +0.00(+0.05%)
Mar 30, 2007 5.262 5.270 5.238 5.270 194,556 +0.02(+0.44%)
Mar 29, 2007 5.285 5.288 5.230 5.247 230,776 -0.02(-0.44%)
Mar 28, 2007 5.264 5.270 5.233 5.270 212,493 -0.01(-0.22%)
Mar 27, 2007 5.288 5.288 5.204 5.282 336,678 -0.01(-0.16%)
Mar 26, 2007 5.273 5.291 5.163 5.291 356,686 +0.02(+0.33%)
Mar 23, 2007 5.247 5.273 5.227 5.273 223,532 +0.02(+0.39%)
Mar 22, 2007 5.238 5.262 5.218 5.253 308,736 +0.01(+0.22%)
Mar 21, 2007 5.224 5.241 5.201 5.241 302,182 +0.03(+0.61%)
Mar 20, 2007 5.189 5.209 5.183 5.209 326,674 +0.02(+0.39%)
Mar 19, 2007 5.189 5.201 5.151 5.189 300,457 -0.08(-1.54%)
Mar 16, 2007 5.262 5.291 5.256 5.270 394,976 +0.01(+0.17%)
Mar 15, 2007 5.247 5.267 5.235 5.262 211,803 +0.02(+0.44%)
Mar 14, 2007 5.253 5.253 5.189 5.238 214,218 -0.00(-0.06%)
Mar 13, 2007 5.276 5.282 5.186 5.241 270,101 -0.03(-0.66%)
Mar 12, 2007 5.217 5.276 5.206 5.276 239,400 +0.06(+1.17%)
Mar 09, 2007 5.201 5.215 5.180 5.215 191,796 +0.01(+0.28%)
Mar 08, 2007 5.180 5.209 5.160 5.201 244,919 +0.03(+0.67%)
Mar 07, 2007 5.157 5.166 5.125 5.166 331,159 +0.01(+0.28%)
Mar 06, 2007 5.160 5.175 5.090 5.151 461,898 +0.01(+0.28%)
Mar 05, 2007 5.198 5.212 5.099 5.137 275,965 -0.08(-1.45%)
Mar 02, 2007 5.293 5.293 5.204 5.212 272,516 -0.08(-1.53%)
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.