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 )

20.28 +0.14 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2009 2.862 2.902 2.862 2.902 93,532 +0.03(+0.91%)
May 28, 2009 2.836 2.875 2.823 2.875 162,764 +0.04(+1.50%)
May 27, 2009 2.852 2.888 2.820 2.833 171,928 -0.03(-1.14%)
May 26, 2009 2.803 2.879 2.803 2.866 156,401 +0.03(+1.16%)
May 22, 2009 2.807 2.849 2.799 2.833 144,519 +0.02(+0.82%)
May 21, 2009 2.793 2.816 2.754 2.810 162,529 -0.03(-0.92%)
May 20, 2009 2.849 2.898 2.833 2.836 184,743 -0.01(-0.35%)
May 19, 2009 2.830 2.859 2.803 2.846 149,506 +0.03(+0.93%)
May 18, 2009 2.771 2.820 2.771 2.820 98,375 +0.07(+2.38%)
May 15, 2009 2.751 2.784 2.712 2.754 194,680 +0.00(+0.00%)
May 14, 2009 2.744 2.784 2.744 2.754 147,921 +0.01(+0.48%)
May 13, 2009 2.784 2.793 2.735 2.741 219,737 -0.09(-3.35%)
May 12, 2009 2.856 2.872 2.780 2.836 336,815 -0.03(-1.14%)
May 11, 2009 2.843 2.870 2.816 2.869 338,314 -0.04(-1.46%)
May 08, 2009 2.849 2.911 2.813 2.911 350,159 +0.08(+2.66%)
May 07, 2009 2.885 2.895 2.830 2.836 279,491 -0.06(-1.93%)
May 06, 2009 2.839 2.898 2.816 2.892 250,831 +0.06(+1.96%)
May 05, 2009 2.826 2.862 2.791 2.836 440,225 -0.02(-0.57%)
May 04, 2009 2.803 2.859 2.803 2.852 267,149 +0.04(+1.40%)
May 01, 2009 2.754 2.827 2.738 2.813 336,369 +0.04(+1.30%)
Apr 30, 2009 2.807 2.816 2.761 2.777 236,098 +0.01(+0.35%)
Apr 29, 2009 2.744 2.777 2.725 2.767 97,788 +0.05(+1.68%)
Apr 28, 2009 2.676 2.735 2.666 2.721 154,825 +0.03(+1.09%)
Apr 27, 2009 2.689 2.738 2.676 2.692 309,730 -0.06(-2.03%)
Apr 24, 2009 2.777 2.790 2.748 2.748 171,381 +0.01(+0.24%)
Apr 23, 2009 2.754 2.754 2.695 2.741 228,519 +0.01(+0.36%)
Apr 22, 2009 2.705 2.784 2.705 2.731 104,839 +0.00(+0.12%)
Apr 21, 2009 2.669 2.731 2.663 2.728 176,832 +0.01(+0.36%)
Apr 20, 2009 2.764 2.764 2.695 2.718 289,278 -0.08(-2.92%)
Apr 17, 2009 2.754 2.816 2.751 2.800 298,194 +0.03(+0.94%)
Apr 16, 2009 2.738 2.800 2.715 2.774 180,249 +0.06(+2.05%)
Apr 15, 2009 2.679 2.718 2.653 2.718 299,296 +0.04(+1.34%)
Apr 14, 2009 2.705 2.728 2.679 2.682 86,292 -0.08(-2.96%)
Apr 13, 2009 2.731 2.764 2.689 2.764 139,420 -0.00(-0.12%)
Apr 09, 2009 2.712 2.771 2.708 2.767 520,917 +0.11(+4.06%)
Apr 08, 2009 2.617 2.668 2.604 2.659 354,574 +0.03(+1.00%)
Apr 07, 2009 2.597 2.633 2.581 2.633 273,002 -0.03(-1.23%)
Apr 06, 2009 2.653 2.682 2.626 2.666 255,658 -0.05(-1.81%)
Apr 03, 2009 2.659 2.715 2.630 2.715 341,722 +0.01(+0.24%)
Apr 02, 2009 2.640 2.738 2.640 2.708 332,375 +0.08(+2.86%)
Apr 01, 2009 2.476 2.633 2.476 2.633 336,280 +0.07(+2.81%)
Mar 31, 2009 2.548 2.617 2.528 2.561 343,496 +0.07(+2.76%)
Mar 30, 2009 2.492 2.525 2.476 2.492 350,937 -0.17(-6.51%)
Mar 26, 2009 2.623 2.676 2.610 2.666 264,422 +0.07(+2.65%)
Mar 25, 2009 2.604 2.646 2.545 2.597 248,592 -0.01(-0.38%)
Mar 24, 2009 2.610 2.656 2.600 2.607 140,712 -0.06(-2.33%)
Mar 23, 2009 2.587 2.669 2.584 2.669 294,163 +0.19(+7.80%)
Mar 20, 2009 2.548 2.568 2.476 2.476 280,190 -0.11(-4.12%)
Mar 19, 2009 2.604 2.613 2.548 2.582 439,404 -0.00(-0.19%)
Mar 18, 2009 2.461 2.600 2.452 2.587 384,707 +0.09(+3.54%)
Mar 17, 2009 2.439 2.502 2.429 2.499 449,827 +0.05(+1.93%)
Mar 16, 2009 2.493 2.536 2.445 2.452 261,415 -0.04(-1.52%)
Mar 13, 2009 2.502 2.511 2.426 2.489 0 -0.01(-0.25%)
Mar 12, 2009 2.354 2.496 2.341 2.496 588,561 +0.12(+5.05%)
Mar 11, 2009 2.310 2.388 2.278 2.376 409,185 +0.08(+3.58%)
Mar 10, 2009 2.136 2.294 2.136 2.294 468,803 +0.18(+8.35%)
Mar 09, 2009 2.155 2.212 2.111 2.117 665,057 -0.08(-3.59%)
Mar 06, 2009 2.186 2.246 2.155 2.196 0 -0.02(-0.71%)
Mar 05, 2009 2.240 2.272 2.196 2.212 529,451 -0.12(-5.01%)
Mar 04, 2009 2.250 2.344 2.250 2.328 643,647 +0.04(+1.79%)
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.