Skip to main content

First Trust Enhanced Equity Income Fund (NY: FFA )

19.73 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.03 16.07 15.93 16.07 30,761 +0.06(+0.35%)
May 27, 2021 16.12 16.12 15.96 16.01 38,644 -0.06(-0.40%)
May 26, 2021 16.13 16.20 16.04 16.08 24,649 -0.03(-0.20%)
May 25, 2021 16.16 16.24 16.10 16.11 54,307 -0.02(-0.10%)
May 24, 2021 16.16 16.23 16.00 16.12 58,128 +0.07(+0.45%)
May 21, 2021 15.96 16.12 15.86 16.05 98,522 +0.09(+0.56%)
May 20, 2021 15.87 16.13 15.79 15.96 51,342 +0.17(+1.08%)
May 19, 2021 15.83 15.83 15.67 15.79 47,668 -0.10(-0.61%)
May 18, 2021 15.88 15.95 15.78 15.89 104,019 +0.12(+0.77%)
May 17, 2021 15.76 15.82 15.69 15.77 57,503 +0.02(+0.10%)
May 14, 2021 15.57 15.78 15.57 15.75 15,578 +0.30(+1.94%)
May 13, 2021 15.39 15.61 15.39 15.45 51,315 +0.05(+0.32%)
May 12, 2021 15.49 15.74 15.40 15.40 36,575 -0.18(-1.14%)
May 11, 2021 15.68 15.79 15.55 15.58 28,342 -0.35(-2.19%)
May 10, 2021 16.15 16.16 15.91 15.93 63,235 -0.11(-0.66%)
May 07, 2021 16.02 16.07 15.97 16.03 32,674 +0.06(+0.35%)
May 06, 2021 15.82 15.98 15.67 15.98 29,958 +0.21(+1.33%)
May 05, 2021 15.77 15.89 15.67 15.77 28,317 +0.00(+0.00%)
May 04, 2021 15.71 15.82 15.62 15.77 39,613 +0.02(+0.10%)
May 03, 2021 15.85 15.85 15.65 15.75 32,380 +0.00(+0.00%)
Apr 30, 2021 15.69 15.86 15.67 15.75 41,510 -0.03(-0.21%)
Apr 29, 2021 15.87 15.89 15.72 15.78 40,175 -0.05(-0.31%)
Apr 28, 2021 15.74 15.89 15.63 15.83 43,902 +0.16(+1.03%)
Apr 27, 2021 15.74 15.82 15.62 15.67 27,686 -0.04(-0.26%)
Apr 26, 2021 15.74 15.82 15.63 15.71 38,707 -0.05(-0.31%)
Apr 23, 2021 15.78 15.94 15.69 15.76 19,643 +0.04(+0.26%)
Apr 22, 2021 15.91 15.91 15.67 15.72 22,162 -0.15(-0.97%)
Apr 21, 2021 15.68 15.91 15.65 15.87 30,052 +0.16(+1.03%)
Apr 20, 2021 15.79 15.83 15.68 15.71 51,322 -0.10(-0.61%)
Apr 19, 2021 15.85 15.85 15.76 15.81 33,799 -0.05(-0.31%)
Apr 16, 2021 15.97 15.97 15.83 15.86 42,004 -0.02(-0.15%)
Apr 15, 2021 15.84 15.91 15.81 15.88 43,141 +0.15(+0.93%)
Apr 14, 2021 15.80 15.93 15.68 15.74 33,468 -0.03(-0.21%)
Apr 13, 2021 15.74 15.78 15.70 15.77 36,405 +0.06(+0.41%)
Apr 12, 2021 15.66 15.74 15.66 15.70 28,232 +0.02(+0.15%)
Apr 09, 2021 15.69 15.71 15.59 15.68 47,317 +0.09(+0.57%)
Apr 08, 2021 15.49 15.63 15.47 15.59 83,253 +0.22(+1.42%)
Apr 07, 2021 15.44 15.49 15.29 15.37 151,768 -0.07(-0.47%)
Apr 06, 2021 15.26 15.44 15.10 15.44 44,674 +0.21(+1.38%)
Apr 05, 2021 15.22 15.25 15.16 15.23 49,231 +0.09(+0.59%)
Apr 01, 2021 15.18 15.21 15.01 15.14 69,431 +0.01(+0.05%)
Mar 31, 2021 15.12 15.25 14.93 15.14 101,882 +0.14(+0.92%)
Mar 30, 2021 15.01 15.06 14.86 15.00 42,576 -0.02(-0.11%)
Mar 29, 2021 14.96 15.06 14.84 15.01 42,079 +0.10(+0.65%)
Mar 26, 2021 14.93 14.94 14.80 14.92 19,767 +0.03(+0.22%)
Mar 25, 2021 14.77 14.90 14.61 14.89 34,252 -0.01(-0.05%)
Mar 24, 2021 14.97 14.97 14.76 14.89 25,110 -0.02(-0.16%)
Mar 23, 2021 14.82 14.93 14.82 14.92 19,687 +0.06(+0.44%)
Mar 22, 2021 14.87 14.99 14.85 14.85 27,132 -0.02(-0.14%)
Mar 19, 2021 14.80 14.96 14.80 14.87 40,463 -0.01(-0.05%)
Mar 18, 2021 15.00 15.01 14.85 14.88 33,738 -0.13(-0.85%)
Mar 17, 2021 15.03 15.03 14.75 15.01 47,908 +0.03(+0.21%)
Mar 16, 2021 14.84 15.03 14.84 14.98 37,359 +0.13(+0.86%)
Mar 15, 2021 14.83 14.87 14.77 14.85 56,860 +0.05(+0.32%)
Mar 12, 2021 14.67 14.80 14.55 14.80 42,473 +0.10(+0.65%)
Mar 11, 2021 14.58 14.71 14.57 14.71 26,192 +0.17(+1.15%)
Mar 10, 2021 14.55 14.63 14.48 14.54 32,821 +0.06(+0.38%)
Mar 09, 2021 14.43 14.61 14.36 14.48 22,263 +0.21(+1.51%)
Mar 08, 2021 14.27 14.39 14.20 14.27 24,448 +0.06(+0.39%)
Mar 05, 2021 14.17 14.32 13.98 14.21 32,797 +0.13(+0.90%)
Mar 04, 2021 14.23 14.32 13.93 14.09 26,737 -0.15(-1.06%)
Mar 03, 2021 14.43 14.48 14.20 14.24 31,794 -0.18(-1.21%)
Mar 02, 2021 14.44 14.48 14.36 14.41 26,182 -0.01(-0.06%)
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.