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 )

19.92 +0.22 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 29, 2020 10.58 10.60 10.46 10.59 78,370 +0.01(+0.07%)
May 28, 2020 10.61 10.71 10.52 10.58 73,716 -0.02(-0.21%)
May 27, 2020 10.55 10.64 10.43 10.61 90,124 +0.11(+1.08%)
May 26, 2020 10.62 10.64 10.47 10.49 70,170 +0.09(+0.87%)
May 22, 2020 10.45 10.45 10.34 10.40 28,824 +0.04(+0.36%)
May 21, 2020 10.37 10.44 10.33 10.37 38,167 -0.05(-0.43%)
May 20, 2020 10.31 10.51 10.31 10.41 39,338 +0.15(+1.47%)
May 19, 2020 10.22 10.34 10.22 10.26 28,449 -0.02(-0.15%)
May 18, 2020 10.21 10.31 10.13 10.28 48,613 +0.32(+3.18%)
May 15, 2020 9.870 9.975 9.870 9.960 30,684 +0.02(+0.23%)
May 14, 2020 9.787 9.937 9.674 9.937 78,961 +0.09(+0.92%)
May 13, 2020 10.10 10.16 9.817 9.847 120,021 -0.37(-3.61%)
May 12, 2020 10.38 10.40 10.22 10.22 31,198 -0.14(-1.38%)
May 11, 2020 10.21 10.42 10.21 10.36 53,446 +0.05(+0.44%)
May 08, 2020 10.18 10.35 10.18 10.31 101,483 +0.10(+0.96%)
May 07, 2020 10.12 10.24 10.12 10.22 64,929 +0.15(+1.50%)
May 06, 2020 10.16 10.16 10.04 10.07 28,249 -0.07(-0.67%)
May 05, 2020 10.05 10.22 10.05 10.13 32,116 +0.17(+1.66%)
May 04, 2020 9.870 9.986 9.847 9.967 91,255 -0.04(-0.38%)
May 01, 2020 10.06 10.09 9.937 10.01 39,849 -0.29(-2.78%)
Apr 30, 2020 10.25 10.32 10.22 10.29 41,331 -0.03(-0.29%)
Apr 29, 2020 10.22 10.35 10.22 10.32 87,331 +0.19(+1.86%)
Apr 28, 2020 10.20 10.26 10.08 10.13 78,745 +0.02(+0.22%)
Apr 27, 2020 9.937 10.13 9.937 10.11 78,024 +0.13(+1.28%)
Apr 24, 2020 9.922 9.983 9.824 9.983 51,538 +0.15(+1.53%)
Apr 23, 2020 9.907 10.04 9.832 9.832 36,738 -0.06(-0.61%)
Apr 22, 2020 10.04 10.07 9.840 9.892 55,687 +0.04(+0.38%)
Apr 21, 2020 9.990 9.990 9.779 9.855 37,864 -0.26(-2.60%)
Apr 20, 2020 9.945 10.20 9.945 10.12 36,627 -0.01(-0.07%)
Apr 17, 2020 10.17 10.20 10.03 10.13 70,267 +0.17(+1.74%)
Apr 16, 2020 9.998 10.03 9.904 9.952 27,635 -0.11(-1.05%)
Apr 15, 2020 9.937 10.06 9.824 10.06 46,253 -0.08(-0.82%)
Apr 14, 2020 10.01 10.17 9.945 10.14 77,521 +0.29(+2.98%)
Apr 13, 2020 9.885 9.926 9.636 9.847 92,110 -0.17(-1.65%)
Apr 09, 2020 9.892 10.23 9.892 10.01 79,831 +0.22(+2.23%)
Apr 08, 2020 9.591 9.862 9.493 9.794 116,403 +0.28(+2.93%)
Apr 07, 2020 9.478 9.712 9.474 9.516 85,851 +0.29(+3.18%)
Apr 06, 2020 8.959 9.237 8.938 9.222 60,488 +0.50(+5.79%)
Apr 03, 2020 8.951 9.008 8.665 8.718 36,528 -0.13(-1.45%)
Apr 02, 2020 8.786 9.313 8.786 8.846 78,672 -0.11(-1.18%)
Apr 01, 2020 8.944 9.313 8.853 8.951 97,590 -0.52(-5.48%)
Mar 31, 2020 9.772 9.824 9.471 9.471 198,806 -0.13(-1.33%)
Mar 30, 2020 9.365 9.779 9.158 9.599 121,307 +0.08(+0.87%)
Mar 27, 2020 9.237 9.516 9.038 9.516 73,455 +0.03(+0.32%)
Mar 26, 2020 9.004 9.599 8.936 9.486 81,752 +0.50(+5.62%)
Mar 25, 2020 8.033 9.185 8.033 8.981 84,138 +0.84(+10.26%)
Mar 24, 2020 7.935 8.725 7.780 8.146 92,952 +0.56(+7.45%)
Mar 23, 2020 7.973 7.973 6.903 7.581 295,966 -0.19(-2.42%)
Mar 20, 2020 8.281 8.326 7.604 7.769 245,074 -0.38(-4.67%)
Mar 19, 2020 7.291 8.443 6.902 8.149 278,864 +0.92(+12.79%)
Mar 18, 2020 8.281 8.281 6.836 7.225 177,168 -1.42(-16.45%)
Mar 17, 2020 8.406 8.796 8.252 8.648 124,601 +0.12(+1.38%)
Mar 16, 2020 7.555 9.624 7.555 8.531 260,771 -0.79(-8.50%)
Mar 13, 2020 8.802 9.323 8.575 9.323 151,597 +0.78(+9.19%)
Mar 12, 2020 9.242 9.467 8.412 8.538 125,876 -1.48(-14.79%)
Mar 11, 2020 10.51 10.57 9.983 10.02 65,815 -0.67(-6.25%)
Mar 10, 2020 10.89 10.89 10.58 10.69 83,250 -0.01(-0.07%)
Mar 09, 2020 10.93 10.94 10.57 10.69 78,066 -0.60(-5.32%)
Mar 06, 2020 11.22 11.30 11.17 11.30 35,990 -0.21(-1.85%)
Mar 05, 2020 11.65 11.65 11.45 11.51 33,825 -0.26(-2.24%)
Mar 04, 2020 11.56 11.95 11.56 11.77 86,305 +0.32(+2.75%)
Mar 03, 2020 11.33 11.59 11.28 11.46 61,368 +0.20(+1.76%)
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.