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 30, 2008 4.421 4.453 4.415 4.435 193,910 +0.01(+0.33%)
May 29, 2008 4.383 4.441 4.383 4.421 162,561 +0.03(+0.59%)
May 28, 2008 4.398 4.403 4.374 4.395 187,767 -0.01(-0.20%)
May 27, 2008 4.351 4.403 4.351 4.403 122,835 +0.04(+0.93%)
May 26, 2008 4.563 4.563 4.328 4.363 0 +0.00(+0.00%)
May 23, 2008 4.563 4.563 4.328 4.363 101,596 -0.02(-0.53%)
May 22, 2008 4.398 4.406 4.372 4.386 155,241 +0.01(+0.33%)
May 21, 2008 4.453 4.461 4.369 4.372 213,963 -0.08(-1.70%)
May 20, 2008 4.453 4.453 4.420 4.447 125,247 -0.02(-0.39%)
May 19, 2008 4.467 4.522 4.461 4.464 186,960 -0.01(-0.26%)
May 16, 2008 4.467 4.485 4.450 4.476 152,140 +0.01(+0.13%)
May 15, 2008 4.427 4.470 4.427 4.470 167,504 +0.03(+0.59%)
May 14, 2008 4.412 4.473 4.412 4.444 204,363 +0.02(+0.39%)
May 13, 2008 4.406 4.428 4.392 4.427 150,191 +0.02(+0.46%)
May 12, 2008 4.386 4.412 4.261 4.406 141,722 +0.03(+0.73%)
May 09, 2008 4.363 4.383 4.348 4.374 74,807 -0.00(-0.07%)
May 08, 2008 4.380 4.400 4.348 4.377 162,999 +0.00(+0.07%)
May 07, 2008 4.438 4.438 4.366 4.374 200,872 -0.05(-1.18%)
May 06, 2008 4.348 4.430 4.348 4.427 120,893 +0.03(+0.59%)
May 05, 2008 4.383 4.412 4.383 4.401 97,271 -0.01(-0.33%)
May 02, 2008 4.421 4.450 4.395 4.415 186,328 +0.02(+0.53%)
May 01, 2008 4.340 4.421 4.334 4.392 186,232 +0.06(+1.27%)
Apr 30, 2008 4.357 4.389 4.328 4.337 158,287 -0.01(-0.33%)
Apr 29, 2008 4.360 4.377 4.343 4.351 152,167 -0.02(-0.40%)
Apr 28, 2008 4.363 4.383 4.360 4.369 151,967 +0.02(+0.47%)
Apr 25, 2008 4.345 4.348 4.296 4.348 177,753 +0.01(+0.13%)
Apr 24, 2008 4.296 4.343 4.271 4.343 210,251 +0.06(+1.42%)
Apr 23, 2008 4.267 4.308 4.264 4.282 151,212 -0.00(-0.07%)
Apr 22, 2008 4.256 4.285 4.253 4.285 96,984 -0.01(-0.13%)
Apr 21, 2008 4.285 4.290 4.261 4.290 160,184 -0.01(-0.27%)
Apr 18, 2008 4.285 4.319 4.276 4.302 261,112 +0.07(+1.64%)
Apr 17, 2008 4.195 4.247 4.195 4.232 168,929 +0.00(+0.07%)
Apr 16, 2008 4.163 4.238 4.157 4.230 116,423 +0.09(+2.17%)
Apr 15, 2008 4.137 4.151 4.114 4.140 150,746 +0.01(+0.28%)
Apr 14, 2008 4.160 4.198 4.128 4.128 138,941 -0.05(-1.25%)
Apr 11, 2008 4.203 4.244 4.163 4.180 188,864 -0.04(-1.03%)
Apr 10, 2008 4.198 4.256 4.198 4.224 135,568 +0.01(+0.21%)
Apr 09, 2008 4.267 4.293 4.215 4.215 127,030 -0.06(-1.42%)
Apr 08, 2008 4.299 4.334 4.273 4.276 101,762 -0.05(-1.21%)
Apr 07, 2008 4.325 4.374 4.325 4.328 155,920 +0.01(+0.20%)
Apr 04, 2008 4.343 4.363 4.319 4.319 115,233 -0.02(-0.53%)
Apr 03, 2008 4.319 4.348 4.290 4.343 120,045 +0.01(+0.27%)
Apr 02, 2008 4.285 4.343 4.285 4.331 137,293 +0.03(+0.61%)
Apr 01, 2008 4.169 4.305 4.169 4.305 251,129 +0.15(+3.56%)
Mar 31, 2008 4.169 4.203 4.140 4.157 133,843 +0.01(+0.21%)
Mar 28, 2008 4.224 4.227 4.128 4.148 131,428 -0.05(-1.17%)
Mar 27, 2008 4.270 4.270 4.198 4.198 115,215 -0.06(-1.50%)
Mar 26, 2008 4.308 4.308 4.221 4.261 150,056 -0.01(-0.34%)
Mar 25, 2008 4.258 4.285 4.234 4.276 97,719 +0.03(+0.61%)
Mar 24, 2008 4.093 4.256 4.093 4.250 254,578 +0.17(+4.27%)
Mar 21, 2008 3.998 4.085 3.977 4.076 185,242 +0.00(+0.00%)
Mar 20, 2008 3.998 4.085 3.977 4.076 185,242 +0.08(+2.11%)
Mar 19, 2008 4.122 4.154 3.992 3.992 426,194 -0.13(-3.23%)
Mar 18, 2008 3.983 4.125 3.983 4.125 234,226 +0.04(+0.92%)
Mar 17, 2008 4.058 4.119 4.027 4.087 267,445 -0.12(-2.96%)
Mar 14, 2008 4.319 4.319 4.180 4.212 145,227 -0.09(-2.15%)
Mar 13, 2008 4.256 4.322 4.224 4.305 114,180 +0.01(+0.27%)
Mar 12, 2008 4.331 4.360 4.293 4.293 158,335 -0.01(-0.20%)
Mar 11, 2008 4.247 4.302 4.218 4.302 220,772 +0.12(+2.77%)
Mar 10, 2008 4.264 4.264 4.172 4.186 155,230 -0.09(-2.04%)
Mar 07, 2008 4.256 4.328 4.250 4.273 166,959 -0.06(-1.27%)
Mar 06, 2008 4.366 4.380 4.322 4.328 134,533 -0.07(-1.52%)
Mar 05, 2008 4.389 4.441 4.377 4.395 117,975 -0.00(-0.07%)
Mar 04, 2008 4.398 4.406 4.345 4.398 125,909 -0.04(-0.91%)
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.