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 30, 2008 5.520 5.560 5.513 5.538 155,288 +0.02(+0.33%)
May 29, 2008 5.473 5.546 5.473 5.520 130,182 +0.03(+0.59%)
May 28, 2008 5.491 5.499 5.462 5.488 150,368 -0.01(-0.20%)
May 27, 2008 5.433 5.499 5.433 5.499 98,369 +0.05(+0.93%)
May 26, 2008 5.698 5.698 5.405 5.448 0 +0.00(+0.00%)
May 23, 2008 5.698 5.698 5.405 5.448 81,361 -0.03(-0.53%)
May 22, 2008 5.491 5.502 5.459 5.477 124,320 +0.02(+0.33%)
May 21, 2008 5.560 5.571 5.455 5.459 171,346 -0.09(-1.69%)
May 20, 2008 5.560 5.560 5.519 5.553 100,300 -0.02(-0.39%)
May 19, 2008 5.578 5.647 5.571 5.575 149,722 -0.01(-0.26%)
May 16, 2008 5.578 5.600 5.557 5.589 121,837 +0.01(+0.13%)
May 15, 2008 5.528 5.582 5.528 5.582 134,141 +0.03(+0.59%)
May 14, 2008 5.510 5.586 5.510 5.549 163,658 +0.02(+0.39%)
May 13, 2008 5.502 5.529 5.484 5.528 120,276 +0.03(+0.46%)
May 12, 2008 5.477 5.510 5.321 5.502 113,494 +0.04(+0.73%)
May 09, 2008 5.448 5.473 5.430 5.462 59,907 -0.00(-0.07%)
May 08, 2008 5.470 5.494 5.430 5.466 130,533 +0.00(+0.07%)
May 07, 2008 5.542 5.542 5.452 5.462 160,863 -0.07(-1.18%)
May 06, 2008 5.430 5.531 5.430 5.528 96,814 +0.03(+0.59%)
May 05, 2008 5.473 5.510 5.473 5.495 77,897 -0.02(-0.33%)
May 02, 2008 5.520 5.557 5.488 5.513 149,216 +0.03(+0.53%)
May 01, 2008 5.419 5.520 5.412 5.484 149,139 +0.07(+1.27%)
Apr 30, 2008 5.441 5.481 5.405 5.415 126,760 -0.02(-0.33%)
Apr 29, 2008 5.444 5.466 5.423 5.433 121,859 -0.02(-0.40%)
Apr 28, 2008 5.448 5.473 5.444 5.455 121,699 +0.03(+0.47%)
Apr 25, 2008 5.426 5.430 5.365 5.430 142,348 +0.01(+0.13%)
Apr 24, 2008 5.365 5.423 5.334 5.423 168,374 +0.08(+1.42%)
Apr 23, 2008 5.329 5.379 5.325 5.347 121,094 -0.00(-0.07%)
Apr 22, 2008 5.314 5.350 5.310 5.350 77,667 -0.01(-0.14%)
Apr 21, 2008 5.350 5.357 5.321 5.357 128,279 -0.01(-0.27%)
Apr 18, 2008 5.350 5.394 5.339 5.372 209,104 +0.09(+1.64%)
Apr 17, 2008 5.238 5.303 5.238 5.285 135,282 +0.00(+0.07%)
Apr 16, 2008 5.198 5.292 5.191 5.281 93,234 +0.11(+2.17%)
Apr 15, 2008 5.166 5.184 5.137 5.169 120,721 +0.01(+0.28%)
Apr 14, 2008 5.195 5.242 5.155 5.155 111,268 -0.07(-1.25%)
Apr 11, 2008 5.249 5.300 5.198 5.220 151,246 -0.05(-1.03%)
Apr 10, 2008 5.242 5.314 5.242 5.274 108,566 +0.01(+0.21%)
Apr 09, 2008 5.329 5.361 5.263 5.263 101,729 -0.08(-1.42%)
Apr 08, 2008 5.368 5.412 5.336 5.339 81,493 -0.07(-1.21%)
Apr 07, 2008 5.401 5.462 5.401 5.405 124,865 +0.01(+0.20%)
Apr 04, 2008 5.423 5.448 5.394 5.394 92,281 -0.03(-0.53%)
Apr 03, 2008 5.394 5.429 5.357 5.423 96,135 +0.01(+0.27%)
Apr 02, 2008 5.350 5.423 5.350 5.408 109,947 +0.03(+0.61%)
Apr 01, 2008 5.205 5.376 5.205 5.376 201,110 +0.18(+3.56%)
Mar 31, 2008 5.205 5.249 5.169 5.191 107,185 +0.01(+0.21%)
Mar 28, 2008 5.274 5.278 5.155 5.180 105,251 -0.06(-1.17%)
Mar 27, 2008 5.332 5.332 5.242 5.242 92,267 -0.08(-1.50%)
Mar 26, 2008 5.379 5.379 5.271 5.321 120,168 -0.02(-0.34%)
Mar 25, 2008 5.318 5.350 5.288 5.339 78,256 +0.03(+0.61%)
Mar 24, 2008 5.111 5.314 5.111 5.307 203,872 +0.22(+4.27%)
Mar 21, 2008 4.992 5.100 4.967 5.090 148,346 +0.00(+0.00%)
Mar 20, 2008 4.992 5.100 4.967 5.090 148,346 +0.10(+2.11%)
Mar 19, 2008 5.148 5.187 4.985 4.985 341,307 -0.17(-3.23%)
Mar 18, 2008 4.974 5.151 4.974 5.151 187,573 +0.05(+0.92%)
Mar 17, 2008 5.068 5.144 5.029 5.104 214,176 -0.16(-2.96%)
Mar 14, 2008 5.394 5.394 5.220 5.260 116,301 -0.12(-2.15%)
Mar 13, 2008 5.314 5.397 5.274 5.376 91,438 +0.01(+0.27%)
Mar 12, 2008 5.408 5.444 5.361 5.361 126,798 -0.01(-0.20%)
Mar 11, 2008 5.303 5.372 5.267 5.372 176,800 +0.14(+2.77%)
Mar 10, 2008 5.325 5.325 5.209 5.227 124,312 -0.11(-2.04%)
Mar 07, 2008 5.314 5.405 5.307 5.336 133,705 -0.07(-1.27%)
Mar 06, 2008 5.452 5.470 5.397 5.405 107,737 -0.08(-1.52%)
Mar 05, 2008 5.481 5.546 5.466 5.488 94,477 -0.00(-0.07%)
Mar 04, 2008 5.491 5.502 5.426 5.491 100,831 -0.05(-0.91%)
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.