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 )

19.15 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2007 7.012 7.109 6.986 7.062 170,998 +0.07(+0.93%)
May 30, 2007 6.936 6.997 6.930 6.997 142,268 +0.06(+0.89%)
May 29, 2007 6.936 6.943 6.914 6.936 133,152 +0.00(+0.05%)
May 25, 2007 6.900 6.932 6.881 6.932 151,661 +0.07(+1.00%)
May 24, 2007 6.885 6.914 6.845 6.863 154,423 -0.02(-0.32%)
May 23, 2007 6.910 6.936 6.867 6.885 226,801 -0.01(-0.11%)
May 22, 2007 6.914 6.921 6.867 6.892 190,336 -0.01(-0.10%)
May 21, 2007 6.896 6.907 6.860 6.900 186,745 +0.03(+0.37%)
May 18, 2007 6.878 6.892 6.852 6.874 172,656 +0.01(+0.21%)
May 17, 2007 6.874 6.900 6.834 6.860 177,905 -0.01(-0.11%)
May 16, 2007 6.820 6.867 6.818 6.867 213,265 +0.07(+0.96%)
May 15, 2007 6.885 6.921 6.798 6.802 279,012 -0.07(-0.95%)
May 14, 2007 6.860 6.878 6.842 6.867 184,811 +0.01(+0.21%)
May 11, 2007 6.852 6.871 6.816 6.852 203,872 +0.02(+0.26%)
May 10, 2007 6.856 6.863 6.816 6.834 174,866 -0.01(-0.16%)
May 09, 2007 6.831 6.849 6.809 6.845 122,655 +0.03(+0.37%)
May 08, 2007 6.845 6.845 6.796 6.820 169,065 -0.01(-0.11%)
May 07, 2007 6.867 6.881 6.809 6.827 159,672 -0.04(-0.58%)
May 04, 2007 6.885 6.907 6.834 6.867 170,722 -0.01(-0.21%)
May 03, 2007 6.856 6.881 6.834 6.881 191,717 +0.03(+0.48%)
May 02, 2007 6.805 6.856 6.804 6.849 200,005 +0.04(+0.64%)
May 01, 2007 6.798 6.878 6.780 6.805 287,023 -0.05(-0.69%)
Apr 30, 2007 6.889 6.918 6.831 6.852 163,816 -0.01(-0.21%)
Apr 27, 2007 6.885 6.892 6.845 6.867 145,860 -0.03(-0.42%)
Apr 26, 2007 6.900 6.900 6.816 6.896 188,126 +0.02(+0.32%)
Apr 25, 2007 6.849 6.874 6.824 6.874 218,513 +0.03(+0.48%)
Apr 24, 2007 6.820 6.849 6.791 6.842 205,530 +0.03(+0.37%)
Apr 23, 2007 6.816 6.842 6.766 6.816 183,430 +0.03(+0.43%)
Apr 20, 2007 6.733 6.805 6.731 6.787 202,767 +0.08(+1.13%)
Apr 19, 2007 6.661 6.711 6.657 6.711 209,950 +0.00(+0.00%)
Apr 18, 2007 6.704 6.715 6.679 6.711 157,462 +0.01(+0.16%)
Apr 17, 2007 6.726 6.726 6.661 6.700 211,331 -0.01(-0.22%)
Apr 16, 2007 6.719 6.729 6.690 6.715 179,010 +0.03(+0.43%)
Apr 13, 2007 6.668 6.693 6.668 6.686 212,160 +0.00(+0.00%)
Apr 12, 2007 6.653 6.690 6.643 6.686 225,420 +0.03(+0.38%)
Apr 11, 2007 6.697 6.711 6.621 6.661 185,916 -0.03(-0.43%)
Apr 10, 2007 6.686 6.690 6.650 6.690 132,600 +0.04(+0.60%)
Apr 09, 2007 6.617 6.650 6.617 6.650 230,392 +0.03(+0.49%)
Apr 05, 2007 6.603 6.617 6.588 6.617 159,396 +0.01(+0.16%)
Apr 04, 2007 6.588 6.610 6.581 6.606 223,486 +0.00(+0.00%)
Apr 03, 2007 6.585 6.606 6.581 6.606 156,081 +0.02(+0.33%)
Apr 02, 2007 6.570 6.585 6.548 6.585 199,452 +0.00(+0.06%)
Mar 30, 2007 6.570 6.581 6.541 6.581 155,805 +0.03(+0.44%)
Mar 29, 2007 6.599 6.603 6.530 6.552 184,811 -0.03(-0.44%)
Mar 28, 2007 6.574 6.581 6.534 6.581 170,170 -0.01(-0.22%)
Mar 27, 2007 6.603 6.603 6.498 6.595 269,620 -0.01(-0.16%)
Mar 26, 2007 6.585 6.606 6.447 6.606 285,642 +0.02(+0.33%)
Mar 23, 2007 6.552 6.585 6.527 6.585 179,010 +0.03(+0.39%)
Mar 22, 2007 6.541 6.570 6.516 6.559 247,243 +0.01(+0.22%)
Mar 21, 2007 6.523 6.545 6.494 6.545 241,995 +0.04(+0.61%)
Mar 20, 2007 6.480 6.505 6.472 6.505 261,608 +0.03(+0.39%)
Mar 19, 2007 6.480 6.494 6.433 6.480 240,613 -0.10(-1.54%)
Mar 16, 2007 6.570 6.606 6.563 6.581 316,306 +0.01(+0.17%)
Mar 15, 2007 6.552 6.577 6.538 6.570 169,617 +0.03(+0.44%)
Mar 14, 2007 6.559 6.559 6.480 6.541 171,551 -0.00(-0.06%)
Mar 13, 2007 6.588 6.595 6.476 6.545 216,303 -0.04(-0.66%)
Mar 12, 2007 6.514 6.588 6.501 6.588 191,717 +0.08(+1.17%)
Mar 09, 2007 6.494 6.512 6.469 6.512 153,595 +0.02(+0.28%)
Mar 08, 2007 6.469 6.505 6.443 6.494 196,137 +0.04(+0.67%)
Mar 07, 2007 6.440 6.451 6.400 6.451 265,200 +0.02(+0.28%)
Mar 06, 2007 6.443 6.462 6.357 6.433 369,898 +0.02(+0.28%)
Mar 05, 2007 6.490 6.509 6.367 6.414 221,000 -0.09(-1.45%)
Mar 02, 2007 6.610 6.610 6.498 6.509 218,237 -0.10(-1.53%)
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.