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: 4:10 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 31, 2006 6.147 6.194 6.125 6.194 172,656 +0.09(+1.48%)
May 30, 2006 6.154 6.161 6.081 6.103 188,402 -0.05(-0.82%)
May 26, 2006 6.165 6.172 6.118 6.154 183,430 +0.05(+0.83%)
May 25, 2006 6.161 6.194 6.103 6.103 190,060 -0.03(-0.41%)
May 24, 2006 6.154 6.154 6.092 6.128 174,037 -0.01(-0.12%)
May 23, 2006 6.110 6.186 6.110 6.136 135,915 +0.04(+0.71%)
May 22, 2006 6.183 6.183 6.067 6.092 145,860 -0.10(-1.69%)
May 19, 2006 6.186 6.208 6.107 6.197 116,853 +0.00(+0.06%)
May 18, 2006 6.179 6.255 6.172 6.194 198,071 +0.01(+0.23%)
May 17, 2006 6.223 6.237 6.139 6.179 187,297 -0.07(-1.10%)
May 16, 2006 6.281 6.317 6.248 6.248 124,865 -0.03(-0.46%)
May 15, 2006 6.284 6.299 6.248 6.277 99,726 +0.01(+0.12%)
May 12, 2006 6.382 6.382 6.266 6.270 159,120 -0.11(-1.76%)
May 11, 2006 6.407 6.462 6.346 6.382 208,845 -0.02(-0.28%)
May 10, 2006 6.433 6.449 6.357 6.400 143,926 -0.03(-0.45%)
May 09, 2006 6.472 6.490 6.429 6.429 140,611 -0.01(-0.11%)
May 08, 2006 6.465 6.494 6.433 6.436 133,428 -0.01(-0.11%)
May 05, 2006 6.393 6.465 6.378 6.443 158,291 +0.07(+1.08%)
May 04, 2006 6.393 6.414 6.349 6.375 115,196 -0.03(-0.51%)
May 03, 2006 6.425 6.425 6.371 6.407 102,212 -0.02(-0.28%)
May 02, 2006 6.418 6.440 6.393 6.425 115,748 -0.02(-0.28%)
May 01, 2006 6.465 6.483 6.440 6.443 112,710 -0.01(-0.22%)
Apr 28, 2006 6.465 6.472 6.414 6.458 96,411 +0.02(+0.28%)
Apr 27, 2006 6.418 6.443 6.383 6.440 113,815 +0.03(+0.45%)
Apr 26, 2006 6.418 6.443 6.393 6.411 125,141 -0.00(-0.06%)
Apr 25, 2006 6.396 6.418 6.371 6.414 201,386 +0.00(+0.00%)
Apr 24, 2006 6.451 6.472 6.393 6.414 121,273 -0.06(-0.89%)
Apr 21, 2006 6.414 6.480 6.411 6.472 126,798 +0.04(+0.62%)
Apr 20, 2006 6.451 6.472 6.411 6.433 164,368 -0.03(-0.45%)
Apr 19, 2006 6.498 6.498 6.436 6.462 139,230 -0.04(-0.61%)
Apr 18, 2006 6.490 6.501 6.396 6.501 183,153 +0.03(+0.45%)
Apr 17, 2006 6.516 6.534 6.425 6.472 105,527 -0.06(-0.94%)
Apr 13, 2006 6.624 6.632 6.498 6.534 146,412 -0.09(-1.37%)
Apr 12, 2006 6.805 6.805 6.624 6.624 102,488 -0.16(-2.40%)
Apr 11, 2006 6.824 6.824 6.737 6.787 111,328 -0.03(-0.42%)
Apr 10, 2006 6.816 6.834 6.802 6.816 73,758 -0.02(-0.26%)
Apr 07, 2006 6.805 6.852 6.791 6.834 126,246 +0.01(+0.21%)
Apr 06, 2006 6.791 6.820 6.755 6.820 116,577 +0.05(+0.75%)
Apr 05, 2006 6.805 6.842 6.758 6.769 137,848 -0.04(-0.58%)
Apr 04, 2006 6.762 6.809 6.722 6.809 129,561 +0.00(+0.05%)
Apr 03, 2006 6.700 6.820 6.664 6.805 136,467 +0.14(+2.17%)
Mar 31, 2006 6.700 6.700 6.628 6.661 155,252 +0.01(+0.11%)
Mar 30, 2006 6.646 6.697 6.621 6.653 133,152 +0.03(+0.49%)
Mar 29, 2006 6.628 6.650 6.606 6.621 127,351 +0.04(+0.61%)
Mar 28, 2006 6.621 6.643 6.581 6.581 141,716 -0.03(-0.38%)
Mar 27, 2006 6.697 6.722 6.606 6.606 226,525 -0.07(-1.08%)
Mar 24, 2006 6.646 6.682 6.628 6.678 146,688 +0.02(+0.32%)
Mar 23, 2006 6.643 6.661 6.628 6.657 109,671 +0.03(+0.44%)
Mar 22, 2006 6.610 6.632 6.577 6.628 139,782 +0.04(+0.55%)
Mar 21, 2006 6.643 6.646 6.577 6.592 138,953 -0.01(-0.16%)
Mar 20, 2006 6.653 6.657 6.585 6.603 139,782 -0.02(-0.33%)
Mar 17, 2006 6.679 6.686 6.606 6.624 191,165 -0.16(-2.41%)
Mar 16, 2006 6.798 6.805 6.762 6.788 169,341 +0.03(+0.38%)
Mar 15, 2006 6.805 6.805 6.737 6.762 195,861 -0.05(-0.80%)
Mar 14, 2006 6.802 6.842 6.773 6.816 126,798 +0.01(+0.16%)
Mar 13, 2006 6.755 6.805 6.726 6.805 108,842 +0.07(+1.08%)
Mar 10, 2006 6.726 6.755 6.711 6.733 92,543 -0.01(-0.21%)
Mar 09, 2006 6.700 6.748 6.700 6.748 114,920 +0.06(+0.92%)
Mar 08, 2006 6.682 6.686 6.628 6.686 101,107 +0.02(+0.33%)
Mar 07, 2006 6.664 6.686 6.632 6.664 114,367 +0.02(+0.27%)
Mar 06, 2006 6.700 6.733 6.643 6.646 112,433 -0.08(-1.13%)
Mar 03, 2006 6.690 6.744 6.653 6.722 119,063 +0.04(+0.54%)
Mar 02, 2006 6.751 6.766 6.671 6.686 124,312 -0.06(-0.86%)
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.