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 )

18.99 +0.16 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 3.160 3.218 3.131 3.200 371,448 +0.08(+2.43%)
Dec 30, 2008 3.023 3.124 3.023 3.124 282,540 +0.10(+3.35%)
Dec 29, 2008 3.033 3.045 3.001 3.023 301,982 -0.00(-0.12%)
Dec 26, 2008 3.005 3.030 2.989 3.026 160,700 +0.05(+1.70%)
Dec 24, 2008 2.943 2.990 2.939 2.976 105,997 +0.05(+1.86%)
Dec 23, 2008 2.936 2.954 2.900 2.921 287,725 +0.00(+0.12%)
Dec 22, 2008 2.950 2.972 2.892 2.918 474,564 -0.01(-0.49%)
Dec 19, 2008 2.929 2.965 2.914 2.932 244,857 -0.12(-3.91%)
Dec 18, 2008 3.091 3.126 3.030 3.052 293,634 -0.03(-0.94%)
Dec 17, 2008 3.106 3.106 3.041 3.081 237,536 -0.04(-1.28%)
Dec 16, 2008 2.943 3.120 2.939 3.120 261,589 +0.15(+5.12%)
Dec 15, 2008 2.994 3.012 2.889 2.968 213,381 -0.04(-1.32%)
Dec 12, 2008 2.889 3.033 2.889 3.008 151,608 +0.01(+0.24%)
Dec 11, 2008 2.976 3.095 2.976 3.001 208,030 -0.05(-1.78%)
Dec 10, 2008 3.012 3.055 2.990 3.055 248,821 +0.04(+1.44%)
Dec 09, 2008 3.012 3.081 2.986 3.012 250,089 -0.09(-2.92%)
Dec 08, 2008 3.012 3.153 2.994 3.102 342,166 +0.13(+4.51%)
Dec 05, 2008 2.805 2.968 2.769 2.968 251,945 +0.09(+3.01%)
Dec 04, 2008 2.896 3.023 2.863 2.881 269,073 -0.11(-3.63%)
Dec 03, 2008 2.921 3.001 2.787 2.990 333,624 +0.06(+2.10%)
Dec 02, 2008 2.820 2.929 2.820 2.929 254,409 +0.12(+4.12%)
Dec 01, 2008 2.939 2.939 2.805 2.813 232,025 -0.28(-9.12%)
Nov 28, 2008 2.976 3.110 2.968 3.095 189,231 +0.04(+1.18%)
Nov 26, 2008 2.863 3.059 2.863 3.059 132,555 +0.10(+3.43%)
Nov 25, 2008 2.939 2.976 2.896 2.957 367,210 +0.03(+0.86%)
Nov 24, 2008 3.052 3.052 2.795 2.932 336,237 -0.13(-4.14%)
Nov 21, 2008 2.567 3.059 2.443 3.059 731,861 +0.50(+19.69%)
Nov 20, 2008 2.787 2.787 2.552 2.556 389,753 -0.23(-8.31%)
Nov 19, 2008 2.972 2.976 2.787 2.787 226,467 -0.21(-7.12%)
Nov 18, 2008 2.968 3.037 2.929 3.001 128,417 -0.02(-0.60%)
Nov 17, 2008 3.019 3.081 3.005 3.019 77,653 -0.09(-2.91%)
Nov 14, 2008 3.120 3.191 3.055 3.110 164,926 -0.08(-2.61%)
Nov 13, 2008 3.041 3.193 2.957 3.193 350,392 +0.12(+3.89%)
Nov 12, 2008 3.142 3.182 3.055 3.073 137,495 -0.17(-5.14%)
Nov 11, 2008 3.258 3.291 3.193 3.240 189,007 -0.08(-2.40%)
Nov 10, 2008 3.424 3.443 3.301 3.319 72,170 -0.05(-1.40%)
Nov 07, 2008 3.265 3.403 3.265 3.367 153,990 +0.05(+1.42%)
Nov 06, 2008 3.642 3.642 3.294 3.319 114,676 -0.15(-4.38%)
Nov 05, 2008 3.591 3.613 3.461 3.471 182,112 -0.17(-4.67%)
Nov 04, 2008 3.566 3.656 3.566 3.642 254,318 +0.13(+3.71%)
Nov 03, 2008 3.479 3.548 3.479 3.511 126,931 -0.02(-0.61%)
Oct 31, 2008 3.410 3.558 3.410 3.533 95,908 +0.07(+2.09%)
Oct 30, 2008 3.406 3.475 3.381 3.461 304,176 +0.10(+3.02%)
Oct 29, 2008 3.305 3.475 3.305 3.359 234,442 -0.03(-0.75%)
Oct 28, 2008 3.153 3.385 3.084 3.385 241,426 +0.29(+9.48%)
Oct 27, 2008 3.081 3.222 3.081 3.091 291,916 -0.08(-2.62%)
Oct 24, 2008 2.972 3.204 2.972 3.175 308,209 -0.10(-2.99%)
Oct 23, 2008 3.229 3.294 3.106 3.272 376,321 +0.05(+1.46%)
Oct 22, 2008 3.294 3.330 3.171 3.225 311,770 -0.18(-5.41%)
Oct 21, 2008 3.457 3.506 3.406 3.410 335,696 -0.08(-2.38%)
Oct 20, 2008 3.348 3.500 3.348 3.493 383,990 +0.16(+4.78%)
Oct 17, 2008 3.157 3.439 3.157 3.334 392,369 +0.05(+1.54%)
Oct 16, 2008 3.135 3.316 3.041 3.283 313,588 +0.11(+3.54%)
Oct 15, 2008 3.309 3.309 3.135 3.171 237,395 -0.17(-5.09%)
Oct 14, 2008 3.913 3.913 3.258 3.341 409,460 +0.07(+2.10%)
Oct 13, 2008 5.430 5.430 2.965 3.272 458,536 +0.46(+16.49%)
Oct 10, 2008 2.896 2.950 2.472 2.809 679,160 -0.14(-4.79%)
Oct 09, 2008 3.211 3.338 2.929 2.950 499,711 -0.29(-8.94%)
Oct 08, 2008 3.229 3.276 3.008 3.240 448,713 -0.17(-4.89%)
Oct 07, 2008 3.602 3.616 3.406 3.406 224,886 -0.20(-5.43%)
Oct 06, 2008 3.757 3.812 3.500 3.602 463,677 -0.27(-7.01%)
Oct 03, 2008 3.949 4.080 3.873 3.873 233,859 -0.09(-2.19%)
Oct 02, 2008 4.007 4.069 3.935 3.960 259,793 -0.12(-2.84%)
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.