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 )

20.02 -0.08 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2017 9.593 9.679 9.593 9.630 151,552 +0.07(+0.70%)
Nov 29, 2017 9.617 9.660 9.562 9.562 57,105 -0.09(-0.89%)
Nov 28, 2017 9.599 9.648 9.581 9.648 151,191 +0.09(+0.96%)
Nov 27, 2017 9.597 9.623 9.556 9.556 96,298 -0.06(-0.57%)
Nov 24, 2017 9.587 9.611 9.574 9.611 24,033 +0.04(+0.45%)
Nov 22, 2017 9.599 9.623 9.519 9.568 116,479 +0.00(+0.00%)
Nov 21, 2017 9.452 9.593 9.452 9.568 96,110 +0.12(+1.30%)
Nov 20, 2017 9.446 9.452 9.385 9.446 116,921 +0.04(+0.39%)
Nov 17, 2017 9.348 9.409 9.336 9.409 90,556 +0.03(+0.33%)
Nov 16, 2017 9.342 9.385 9.311 9.379 76,021 +0.06(+0.59%)
Nov 15, 2017 9.287 9.323 9.244 9.323 68,470 -0.01(-0.13%)
Nov 14, 2017 9.391 9.393 9.311 9.336 78,571 -0.09(-0.97%)
Nov 13, 2017 9.385 9.428 9.354 9.428 62,699 -0.01(-0.06%)
Nov 10, 2017 9.434 9.440 9.415 9.434 81,930 +0.00(+0.00%)
Nov 09, 2017 9.501 9.501 9.360 9.434 137,538 -0.06(-0.64%)
Nov 08, 2017 9.574 9.581 9.495 9.495 128,735 -0.09(-0.89%)
Nov 07, 2017 9.605 9.605 9.562 9.581 73,311 -0.02(-0.19%)
Nov 06, 2017 9.605 9.605 9.544 9.599 59,923 +0.04(+0.38%)
Nov 03, 2017 9.538 9.562 9.501 9.562 53,905 +0.02(+0.26%)
Nov 02, 2017 9.544 9.544 9.486 9.538 65,407 +0.01(+0.06%)
Nov 01, 2017 9.550 9.550 9.495 9.532 47,397 +0.02(+0.19%)
Oct 31, 2017 9.507 9.513 9.477 9.513 69,803 +0.04(+0.39%)
Oct 30, 2017 9.495 9.501 9.452 9.477 91,362 -0.03(-0.32%)
Oct 27, 2017 9.391 9.507 9.360 9.507 205,325 +0.13(+1.37%)
Oct 26, 2017 9.428 9.434 9.372 9.379 84,677 -0.05(-0.52%)
Oct 25, 2017 9.440 9.440 9.336 9.428 221,082 -0.02(-0.26%)
Oct 24, 2017 9.428 9.452 9.385 9.452 205,512 +0.05(+0.52%)
Oct 23, 2017 9.428 9.452 9.385 9.403 163,913 -0.02(-0.19%)
Oct 20, 2017 9.385 9.421 9.354 9.421 123,932 +0.07(+0.72%)
Oct 19, 2017 9.336 9.360 9.311 9.354 188,588 +0.01(+0.07%)
Oct 18, 2017 9.336 9.354 9.311 9.348 139,281 +0.01(+0.13%)
Oct 17, 2017 9.305 9.342 9.287 9.336 123,259 +0.01(+0.13%)
Oct 16, 2017 9.305 9.331 9.274 9.323 93,337 +0.03(+0.33%)
Oct 13, 2017 9.287 9.336 9.269 9.293 82,155 +0.02(+0.26%)
Oct 12, 2017 9.281 9.305 9.244 9.268 151,919 +0.01(+0.13%)
Oct 11, 2017 9.262 9.299 9.238 9.256 96,953 +0.01(+0.07%)
Oct 10, 2017 9.256 9.299 9.250 9.250 98,837 +0.02(+0.20%)
Oct 09, 2017 9.268 9.268 9.226 9.232 65,175 +0.00(+0.00%)
Oct 06, 2017 9.274 9.293 9.232 9.232 94,380 -0.04(-0.40%)
Oct 05, 2017 9.238 9.274 9.213 9.268 148,347 +0.06(+0.60%)
Oct 04, 2017 9.213 9.238 9.183 9.213 72,714 -0.01(-0.13%)
Oct 03, 2017 9.250 9.262 9.213 9.226 125,282 +0.01(+0.13%)
Oct 02, 2017 9.232 9.281 9.207 9.213 94,282 +0.00(+0.00%)
Sep 29, 2017 9.305 9.305 9.213 9.213 173,475 +0.02(+0.27%)
Sep 28, 2017 9.177 9.201 9.140 9.189 97,868 +0.01(+0.13%)
Sep 27, 2017 9.158 9.183 9.121 9.177 94,433 +0.07(+0.81%)
Sep 26, 2017 9.121 9.140 9.097 9.103 32,866 -0.01(-0.07%)
Sep 25, 2017 9.121 9.121 9.077 9.109 49,893 -0.01(-0.13%)
Sep 22, 2017 9.103 9.121 9.076 9.121 61,906 +0.05(+0.57%)
Sep 21, 2017 9.087 9.123 9.069 9.069 54,433 -0.06(-0.66%)
Sep 20, 2017 9.075 9.129 9.051 9.129 64,689 +0.05(+0.60%)
Sep 19, 2017 9.075 9.105 9.033 9.075 72,448 +0.00(+0.00%)
Sep 18, 2017 9.015 9.075 8.985 9.075 63,673 +0.08(+0.87%)
Sep 15, 2017 9.075 9.075 8.991 8.997 40,038 -0.05(-0.60%)
Sep 14, 2017 9.057 9.057 9.021 9.051 45,171 +0.02(+0.20%)
Sep 13, 2017 9.033 9.033 8.991 9.033 39,880 +0.01(+0.07%)
Sep 12, 2017 8.985 9.027 8.981 9.027 64,391 +0.08(+0.87%)
Sep 11, 2017 8.943 8.961 8.937 8.949 64,108 +0.03(+0.34%)
Sep 08, 2017 8.913 8.925 8.889 8.919 29,306 -0.01(-0.13%)
Sep 07, 2017 8.955 8.985 8.925 8.931 31,885 -0.04(-0.42%)
Sep 06, 2017 8.943 8.969 8.930 8.969 60,277 +0.03(+0.28%)
Sep 05, 2017 8.973 8.976 8.889 8.943 35,524 -0.05(-0.53%)
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.