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 28, 2010 3.869 3.895 3.851 3.869 204,339 -0.00(-0.10%)
May 27, 2010 3.806 3.873 3.806 3.873 192,306 +0.13(+3.35%)
May 26, 2010 3.777 3.817 3.725 3.747 2,440 +0.01(+0.40%)
May 25, 2010 3.666 3.740 3.596 3.733 756,101 -0.06(-1.65%)
May 24, 2010 3.788 3.840 3.788 3.795 169,833 -0.03(-0.68%)
May 21, 2010 3.758 3.840 3.696 3.821 228,697 +0.05(+1.27%)
May 20, 2010 3.800 3.847 3.773 3.773 259,369 -0.18(-4.57%)
May 19, 2010 3.950 3.983 3.891 3.954 188,020 -0.03(-0.83%)
May 18, 2010 4.072 4.090 3.973 3.987 139,765 -0.07(-1.64%)
May 17, 2010 4.072 4.072 3.976 4.053 114,076 -0.01(-0.18%)
May 14, 2010 4.061 4.109 4.024 4.061 188,795 -0.08(-1.87%)
May 13, 2010 4.175 4.179 4.130 4.138 147,486 -0.03(-0.80%)
May 12, 2010 4.090 4.175 4.090 4.171 321,647 +0.09(+2.17%)
May 11, 2010 4.112 4.144 4.076 4.083 155,710 +0.01(+0.36%)
May 10, 2010 4.065 4.068 4.017 4.068 230,483 +0.20(+5.05%)
May 07, 2010 3.983 3.983 3.799 3.873 728,129 -0.07(-1.69%)
May 06, 2010 4.245 4.264 3.567 3.939 999,255 -0.34(-7.93%)
May 05, 2010 4.305 4.323 4.275 4.278 165,522 -0.07(-1.61%)
May 04, 2010 4.360 4.422 4.345 4.349 156,802 -0.10(-2.32%)
May 03, 2010 4.444 4.459 4.433 4.452 78,843 +0.02(+0.50%)
Apr 30, 2010 4.437 4.470 4.422 4.430 93,440 -0.02(-0.41%)
Apr 29, 2010 4.422 4.470 4.422 4.448 93,394 +0.05(+1.06%)
Apr 28, 2010 4.404 4.419 4.371 4.401 188,326 +0.00(+0.11%)
Apr 27, 2010 4.459 4.492 4.393 4.396 332,085 -0.06(-1.32%)
Apr 26, 2010 4.448 4.481 4.444 4.455 173,891 -0.01(-0.17%)
Apr 23, 2010 4.463 4.470 4.429 4.463 117,332 +0.00(+0.00%)
Apr 22, 2010 4.448 4.463 4.393 4.463 172,595 +0.00(+0.08%)
Apr 21, 2010 4.474 4.474 4.419 4.459 156,263 +0.01(+0.17%)
Apr 20, 2010 4.404 4.470 4.404 4.452 231,416 +0.07(+1.69%)
Apr 19, 2010 4.400 4.400 4.356 4.378 187,871 -0.03(-0.59%)
Apr 16, 2010 4.441 4.452 4.382 4.404 122,475 -0.06(-1.40%)
Apr 15, 2010 4.430 4.478 4.419 4.467 405,417 +0.02(+0.50%)
Apr 14, 2010 4.481 4.500 4.430 4.444 455,773 -0.03(-0.74%)
Apr 13, 2010 4.437 4.489 4.419 4.478 190,606 +0.01(+0.17%)
Apr 12, 2010 4.444 4.481 4.441 4.470 193,236 +0.05(+1.17%)
Apr 09, 2010 4.426 4.444 4.411 4.419 118,723 +0.01(+0.25%)
Apr 08, 2010 4.400 4.422 4.399 4.408 149,767 -0.01(-0.33%)
Apr 07, 2010 4.415 4.463 4.408 4.422 331,350 -0.01(-0.25%)
Apr 06, 2010 4.448 4.459 4.404 4.433 240,588 -0.03(-0.66%)
Apr 05, 2010 4.411 4.463 4.408 4.463 173,216 +0.05(+1.17%)
Apr 01, 2010 4.415 4.411 4.411 4.411 204,699 +0.01(+0.17%)
Mar 31, 2010 4.385 4.437 4.356 4.404 620,951 +0.04(+0.84%)
Mar 30, 2010 4.374 4.408 4.330 4.367 360,884 +0.01(+0.17%)
Mar 29, 2010 4.341 4.400 4.341 4.360 473,781 +0.03(+0.77%)
Mar 26, 2010 4.297 4.334 4.242 4.326 525,886 +0.03(+0.77%)
Mar 25, 2010 4.360 4.371 4.286 4.293 196,777 -0.05(-1.10%)
Mar 24, 2010 4.315 4.400 4.315 4.341 258,485 +0.00(+0.08%)
Mar 23, 2010 4.385 4.389 4.313 4.338 348,814 -0.06(-1.26%)
Mar 22, 2010 4.253 4.396 4.247 4.393 347,881 +0.13(+3.03%)
Mar 19, 2010 4.312 4.330 4.264 4.264 286,796 -0.03(-0.69%)
Mar 18, 2010 4.329 4.329 4.290 4.293 209,759 -0.04(-0.84%)
Mar 17, 2010 4.271 4.340 4.268 4.329 227,643 +0.06(+1.36%)
Mar 16, 2010 4.239 4.271 4.239 4.271 151,887 +0.04(+0.85%)
Mar 15, 2010 4.224 4.235 4.206 4.235 119,080 -0.01(-0.17%)
Mar 12, 2010 4.253 4.257 4.228 4.243 120,969 +0.00(+0.09%)
Mar 11, 2010 4.235 4.257 4.203 4.239 269,498 +0.00(+0.00%)
Mar 10, 2010 4.221 4.253 4.221 4.239 251,094 +0.01(+0.26%)
Mar 09, 2010 4.206 4.264 4.206 4.228 133,478 -0.01(-0.26%)
Mar 08, 2010 4.232 4.253 4.221 4.239 194,303 -0.01(-0.17%)
Mar 05, 2010 4.192 4.246 4.192 4.246 137,434 +0.07(+1.56%)
Mar 04, 2010 4.177 4.214 4.141 4.181 231,710 +0.00(+0.00%)
Mar 03, 2010 4.195 4.239 4.174 4.181 142,788 -0.01(-0.35%)
Mar 02, 2010 4.174 4.203 4.174 4.195 179,813 +0.04(+0.87%)
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.