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 )

19.09 -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.78 10.79 10.65 10.78 76,980 +0.01(+0.07%)
May 28, 2020 10.80 10.91 10.71 10.78 72,408 -0.02(-0.21%)
May 27, 2020 10.74 10.83 10.62 10.80 88,525 +0.11(+1.08%)
May 26, 2020 10.81 10.83 10.66 10.68 68,925 +0.09(+0.87%)
May 22, 2020 10.64 10.64 10.52 10.59 28,313 +0.04(+0.36%)
May 21, 2020 10.55 10.63 10.52 10.55 37,490 -0.05(-0.43%)
May 20, 2020 10.50 10.70 10.50 10.60 38,640 +0.15(+1.47%)
May 19, 2020 10.41 10.52 10.41 10.45 27,945 -0.02(-0.15%)
May 18, 2020 10.39 10.49 10.32 10.46 47,751 +0.32(+3.17%)
May 15, 2020 10.05 10.16 10.05 10.14 30,139 +0.02(+0.23%)
May 14, 2020 9.964 10.12 9.849 10.12 77,560 +0.09(+0.92%)
May 13, 2020 10.29 10.34 9.994 10.02 117,891 -0.38(-3.61%)
May 12, 2020 10.57 10.59 10.40 10.40 30,644 -0.15(-1.38%)
May 11, 2020 10.39 10.61 10.39 10.55 52,497 +0.05(+0.44%)
May 08, 2020 10.36 10.54 10.36 10.50 99,682 +0.10(+0.96%)
May 07, 2020 10.30 10.42 10.30 10.40 63,777 +0.15(+1.50%)
May 06, 2020 10.35 10.35 10.22 10.25 27,748 -0.07(-0.67%)
May 05, 2020 10.23 10.40 10.23 10.32 31,546 +0.17(+1.66%)
May 04, 2020 10.05 10.17 10.02 10.15 89,636 -0.04(-0.38%)
May 01, 2020 10.24 10.27 10.12 10.19 39,142 -0.29(-2.78%)
Apr 30, 2020 10.43 10.51 10.40 10.48 40,598 -0.03(-0.29%)
Apr 29, 2020 10.41 10.54 10.41 10.51 85,781 +0.19(+1.86%)
Apr 28, 2020 10.39 10.45 10.26 10.32 77,348 +0.02(+0.22%)
Apr 27, 2020 10.12 10.31 10.12 10.29 76,639 +0.13(+1.28%)
Apr 24, 2020 10.10 10.16 10.00 10.16 50,624 +0.15(+1.53%)
Apr 23, 2020 10.09 10.22 10.01 10.01 36,086 -0.06(-0.61%)
Apr 22, 2020 10.22 10.25 10.02 10.07 54,698 +0.04(+0.38%)
Apr 21, 2020 10.17 10.17 9.956 10.03 37,193 -0.27(-2.60%)
Apr 20, 2020 10.12 10.39 10.12 10.30 35,977 -0.01(-0.07%)
Apr 17, 2020 10.35 10.39 10.21 10.31 69,021 +0.18(+1.74%)
Apr 16, 2020 10.18 10.21 10.08 10.13 27,145 -0.11(-1.05%)
Apr 15, 2020 10.12 10.24 10.00 10.24 45,432 -0.08(-0.82%)
Apr 14, 2020 10.19 10.35 10.12 10.32 76,146 +0.30(+2.98%)
Apr 13, 2020 10.06 10.11 9.810 10.02 90,476 -0.17(-1.65%)
Apr 09, 2020 10.07 10.42 10.07 10.19 78,415 +0.22(+2.23%)
Apr 08, 2020 9.764 10.04 9.665 9.971 114,337 +0.28(+2.93%)
Apr 07, 2020 9.649 9.887 9.646 9.688 84,328 +0.30(+3.18%)
Apr 06, 2020 9.121 9.404 9.099 9.389 59,415 +0.51(+5.79%)
Apr 03, 2020 9.113 9.170 8.822 8.875 35,880 -0.13(-1.45%)
Apr 02, 2020 8.944 9.481 8.944 9.006 77,276 -0.11(-1.18%)
Apr 01, 2020 9.105 9.481 9.013 9.113 95,858 -0.53(-5.48%)
Mar 31, 2020 9.948 10.00 9.642 9.642 195,278 -0.13(-1.33%)
Mar 30, 2020 9.534 9.956 9.324 9.772 119,154 +0.08(+0.87%)
Mar 27, 2020 9.404 9.688 9.201 9.688 72,152 +0.03(+0.32%)
Mar 26, 2020 9.167 9.772 9.098 9.657 80,301 +0.51(+5.62%)
Mar 25, 2020 8.178 9.350 8.178 9.144 82,645 +0.85(+10.26%)
Mar 24, 2020 8.078 8.883 7.921 8.293 91,303 +0.57(+7.45%)
Mar 23, 2020 8.117 8.117 7.028 7.718 290,714 -0.19(-2.42%)
Mar 20, 2020 8.431 8.477 7.741 7.910 240,725 -0.39(-4.67%)
Mar 19, 2020 7.423 8.595 7.027 8.297 273,916 +0.94(+12.79%)
Mar 18, 2020 8.431 8.431 6.960 7.356 174,025 -1.45(-16.45%)
Mar 17, 2020 8.558 8.955 8.401 8.804 122,390 +0.12(+1.38%)
Mar 16, 2020 7.692 9.798 7.692 8.685 256,144 -0.81(-8.50%)
Mar 13, 2020 8.961 9.491 8.730 9.491 148,907 +0.80(+9.19%)
Mar 12, 2020 9.409 9.638 8.563 8.692 123,642 -1.51(-14.79%)
Mar 11, 2020 10.70 10.77 10.16 10.20 64,647 -0.68(-6.25%)
Mar 10, 2020 11.08 11.09 10.77 10.88 81,773 -0.01(-0.07%)
Mar 09, 2020 11.13 11.13 10.76 10.89 76,680 -0.61(-5.33%)
Mar 06, 2020 11.42 11.50 11.37 11.50 35,352 -0.22(-1.85%)
Mar 05, 2020 11.86 11.86 11.66 11.72 33,225 -0.27(-2.24%)
Mar 04, 2020 11.77 12.17 11.77 11.99 84,774 +0.32(+2.75%)
Mar 03, 2020 11.54 11.80 11.49 11.66 60,279 +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.