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 )

20.05 -0.05 (-0.25%)
Streaming Delayed Price Updated: 11:42 AM 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, 2018 9.757 9.839 9.719 9.801 87,258 +0.03(+0.32%)
May 30, 2018 9.738 9.814 9.712 9.769 98,755 +0.08(+0.79%)
May 29, 2018 9.699 9.750 9.636 9.693 73,839 -0.10(-0.97%)
May 25, 2018 9.788 9.788 9.788 0 -0.06(-0.64%)
May 24, 2018 9.877 9.877 9.801 9.852 55,726 -0.01(-0.13%)
May 23, 2018 9.845 9.873 9.801 9.864 84,109 +0.00(+0.00%)
May 22, 2018 9.896 9.922 9.826 9.864 90,325 +0.00(+0.00%)
May 21, 2018 9.877 9.890 9.807 9.864 87,529 +0.05(+0.52%)
May 18, 2018 9.788 9.814 9.763 9.814 25,903 +0.01(+0.13%)
May 17, 2018 9.833 9.845 9.769 9.801 70,254 -0.01(-0.13%)
May 16, 2018 9.845 9.845 9.795 9.814 58,202 +0.01(+0.06%)
May 15, 2018 9.807 9.814 9.776 9.807 53,163 -0.03(-0.32%)
May 14, 2018 9.871 9.890 9.807 9.839 53,273 +0.01(+0.06%)
May 11, 2018 9.788 9.839 9.757 9.833 58,554 +0.08(+0.78%)
May 10, 2018 9.687 9.769 9.660 9.757 64,028 +0.13(+1.39%)
May 09, 2018 9.566 9.661 9.566 9.623 42,787 +0.04(+0.46%)
May 08, 2018 9.503 9.579 9.503 9.579 85,051 +0.06(+0.60%)
May 07, 2018 9.528 9.553 9.503 9.522 53,807 +0.01(+0.13%)
May 04, 2018 9.369 9.522 9.357 9.509 106,665 +0.08(+0.81%)
May 03, 2018 9.395 9.440 9.268 9.433 457,190 +0.01(+0.13%)
May 02, 2018 9.427 9.465 9.388 9.420 86,680 -0.04(-0.47%)
May 01, 2018 9.446 9.465 9.388 9.465 94,842 -0.03(-0.33%)
Apr 30, 2018 9.566 9.585 9.484 9.496 72,999 -0.04(-0.40%)
Apr 27, 2018 9.515 9.579 9.484 9.534 64,590 -0.03(-0.27%)
Apr 26, 2018 9.484 9.560 9.452 9.560 54,839 +0.12(+1.28%)
Apr 25, 2018 9.458 9.477 9.382 9.439 77,245 -0.05(-0.54%)
Apr 24, 2018 9.553 9.588 9.427 9.490 49,843 -0.06(-0.66%)
Apr 23, 2018 9.598 9.598 9.509 9.553 64,448 -0.03(-0.27%)
Apr 20, 2018 9.611 9.611 9.515 9.579 65,981 -0.04(-0.46%)
Apr 19, 2018 9.623 9.630 9.592 9.623 20,503 -0.04(-0.39%)
Apr 18, 2018 9.611 9.680 9.611 9.661 67,662 +0.04(+0.46%)
Apr 17, 2018 9.623 9.668 9.611 9.617 62,197 +0.04(+0.40%)
Apr 16, 2018 9.579 9.585 9.528 9.579 82,286 +0.04(+0.40%)
Apr 13, 2018 9.585 9.585 9.471 9.541 45,018 -0.03(-0.27%)
Apr 12, 2018 9.541 9.566 9.471 9.566 72,269 +0.06(+0.60%)
Apr 11, 2018 9.477 9.515 9.446 9.509 56,761 -0.04(-0.40%)
Apr 10, 2018 9.484 9.547 9.446 9.547 74,050 +0.19(+2.04%)
Apr 09, 2018 9.446 9.477 9.357 9.357 72,803 -0.12(-1.27%)
Apr 06, 2018 9.509 9.515 9.300 9.477 101,540 -0.02(-0.20%)
Apr 05, 2018 9.477 9.496 9.395 9.496 92,534 +0.07(+0.74%)
Apr 04, 2018 9.198 9.427 9.128 9.427 134,113 +0.08(+0.81%)
Apr 03, 2018 9.223 9.350 9.134 9.350 82,042 +0.12(+1.31%)
Apr 02, 2018 9.312 9.350 9.090 9.230 117,431 -0.15(-1.56%)
Mar 29, 2018 9.376 9.376 9.376 0 +0.15(+1.58%)
Mar 28, 2018 9.211 9.261 9.134 9.230 84,912 +0.01(+0.14%)
Mar 27, 2018 9.433 9.433 9.192 9.217 244,706 -0.16(-1.69%)
Mar 26, 2018 9.350 9.382 9.287 9.376 152,195 +0.10(+1.10%)
Mar 23, 2018 9.471 9.471 9.274 9.274 85,902 -0.22(-2.34%)
Mar 22, 2018 9.522 9.528 9.465 9.496 128,507 -0.09(-0.89%)
Mar 21, 2018 9.570 9.635 9.532 9.582 95,708 +0.02(+0.20%)
Mar 20, 2018 9.532 9.613 9.532 9.563 57,702 +0.04(+0.39%)
Mar 19, 2018 9.576 9.591 9.500 9.526 27,448 -0.10(-1.04%)
Mar 16, 2018 9.619 9.694 9.619 9.626 76,315 -0.01(-0.13%)
Mar 15, 2018 9.682 9.713 9.607 9.638 61,604 -0.02(-0.26%)
Mar 14, 2018 9.756 9.756 9.647 9.663 59,125 -0.07(-0.77%)
Mar 13, 2018 9.794 9.837 9.732 9.738 61,656 -0.03(-0.32%)
Mar 12, 2018 9.819 9.819 9.719 9.769 54,157 -0.03(-0.32%)
Mar 09, 2018 9.707 9.800 9.663 9.800 60,293 +0.16(+1.62%)
Mar 08, 2018 9.594 9.657 9.594 9.644 49,863 +0.05(+0.52%)
Mar 07, 2018 9.594 9.520 9.594 41,384 +0.01(+0.06%)
Mar 06, 2018 9.594 9.619 9.557 9.588 46,940 -0.01(-0.06%)
Mar 05, 2018 9.489 9.607 9.470 9.594 42,099 +0.06(+0.59%)
Mar 02, 2018 9.445 9.538 9.418 9.538 31,098 +0.04(+0.39%)
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.