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 (%)
Sep 30, 2005 6.726 6.809 6.711 6.805 169,617 +0.07(+1.08%)
Sep 29, 2005 6.697 6.733 6.661 6.733 228,182 +0.04(+0.65%)
Sep 28, 2005 6.704 6.715 6.664 6.690 136,467 -0.00(-0.05%)
Sep 27, 2005 6.751 6.762 6.657 6.693 196,966 -0.04(-0.59%)
Sep 26, 2005 6.878 6.878 6.690 6.733 263,818 -0.09(-1.27%)
Sep 23, 2005 6.820 6.842 6.751 6.820 139,782 -0.01(-0.11%)
Sep 22, 2005 6.928 6.957 6.827 6.827 237,851 -0.13(-1.87%)
Sep 21, 2005 7.023 7.023 6.928 6.957 167,131 -0.07(-0.98%)
Sep 20, 2005 7.091 7.091 6.994 7.026 125,141 -0.05(-0.72%)
Sep 19, 2005 7.106 7.106 7.052 7.077 100,002 -0.01(-0.20%)
Sep 16, 2005 7.015 7.095 7.015 7.091 113,538 +0.03(+0.41%)
Sep 15, 2005 7.204 7.204 7.062 7.062 163,263 -0.06(-0.86%)
Sep 14, 2005 7.167 7.186 7.109 7.124 131,771 -0.01(-0.10%)
Sep 13, 2005 7.178 7.178 7.113 7.131 149,451 -0.04(-0.51%)
Sep 12, 2005 7.222 7.222 7.131 7.167 131,218 -0.01(-0.10%)
Sep 09, 2005 7.204 7.214 7.142 7.175 213,817 +0.01(+0.10%)
Sep 08, 2005 7.222 7.222 7.160 7.167 126,798 -0.04(-0.50%)
Sep 07, 2005 7.167 7.225 7.138 7.204 141,992 +0.03(+0.35%)
Sep 06, 2005 7.128 7.182 7.117 7.178 158,567 +0.06(+0.81%)
Sep 02, 2005 7.131 7.135 7.077 7.120 42,266 +0.01(+0.10%)
Sep 01, 2005 7.131 7.138 7.062 7.113 99,173 -0.11(-1.50%)
Aug 31, 2005 7.193 7.225 7.164 7.222 141,163 +0.05(+0.66%)
Aug 30, 2005 7.200 7.214 7.153 7.175 114,091 -0.02(-0.25%)
Aug 29, 2005 7.196 7.196 7.142 7.193 136,743 +0.00(+0.05%)
Aug 26, 2005 7.186 7.189 7.131 7.189 92,267 +0.01(+0.20%)
Aug 25, 2005 7.200 7.200 7.120 7.175 127,903 -0.01(-0.15%)
Aug 24, 2005 7.196 7.222 7.149 7.186 182,601 -0.01(-0.20%)
Aug 23, 2005 7.222 7.225 7.186 7.200 141,716 -0.02(-0.30%)
Aug 22, 2005 7.236 7.240 7.200 7.222 125,417 -0.01(-0.15%)
Aug 19, 2005 7.207 7.240 7.204 7.233 101,383 -0.01(-0.10%)
Aug 18, 2005 7.196 7.240 7.167 7.240 154,147 +0.00(+0.05%)
Aug 17, 2005 7.225 7.240 7.186 7.236 198,900 +0.02(+0.25%)
Aug 16, 2005 7.167 7.222 7.149 7.218 214,922 +0.03(+0.35%)
Aug 15, 2005 7.142 7.200 7.138 7.193 161,053 +0.03(+0.35%)
Aug 12, 2005 7.164 7.182 7.099 7.167 154,976 -0.01(-0.20%)
Aug 11, 2005 7.218 7.218 7.142 7.182 146,136 -0.00(-0.05%)
Aug 10, 2005 7.167 7.222 7.167 7.186 182,325 +0.03(+0.40%)
Aug 09, 2005 7.138 7.164 7.117 7.157 145,583 +0.02(+0.25%)
Aug 08, 2005 7.124 7.146 7.095 7.138 161,053 +0.02(+0.31%)
Aug 05, 2005 7.135 7.164 7.095 7.117 120,168 -0.06(-0.86%)
Aug 04, 2005 7.186 7.204 7.160 7.178 66,852 -0.03(-0.40%)
Aug 03, 2005 7.186 7.207 7.171 7.207 114,367 +0.02(+0.30%)
Aug 02, 2005 7.149 7.204 7.138 7.186 112,433 +0.04(+0.51%)
Aug 01, 2005 7.131 7.171 7.109 7.149 178,181 +0.02(+0.25%)
Jul 29, 2005 7.131 7.167 7.099 7.131 245,862 +0.00(+0.00%)
Jul 28, 2005 7.095 7.149 7.088 7.131 130,113 +0.04(+0.51%)
Jul 27, 2005 7.109 7.109 7.059 7.095 94,477 +0.01(+0.15%)
Jul 26, 2005 7.106 7.120 7.059 7.084 163,816 -0.01(-0.10%)
Jul 25, 2005 7.095 7.117 7.044 7.091 146,688 -0.02(-0.25%)
Jul 22, 2005 7.084 7.109 7.066 7.109 85,913 +0.01(+0.15%)
Jul 21, 2005 7.131 7.131 7.066 7.099 95,030 -0.03(-0.36%)
Jul 20, 2005 7.160 7.193 7.023 7.124 301,388 -0.03(-0.46%)
Jul 19, 2005 7.113 7.186 7.113 7.157 124,036 +0.01(+0.10%)
Jul 18, 2005 7.200 7.200 7.120 7.149 176,247 -0.05(-0.75%)
Jul 15, 2005 7.149 7.207 7.124 7.204 153,595 +0.03(+0.40%)
Jul 14, 2005 7.164 7.222 7.164 7.175 101,936 +0.01(+0.15%)
Jul 13, 2005 7.186 7.222 7.153 7.164 96,963 -0.00(-0.05%)
Jul 12, 2005 7.222 7.240 7.167 7.167 104,146 -0.07(-0.95%)
Jul 11, 2005 7.128 7.236 7.113 7.236 178,457 +0.11(+1.52%)
Jul 08, 2005 7.055 7.157 7.055 7.128 93,648 +0.07(+0.92%)
Jul 07, 2005 7.037 7.062 7.012 7.062 158,843 +0.03(+0.36%)
Jul 06, 2005 7.041 7.044 7.023 7.037 121,273 +0.01(+0.21%)
Jul 05, 2005 6.943 7.023 6.903 7.023 111,052 +0.08(+1.15%)
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.