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 )

19.50 +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 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, 2018 9.919 10.00 9.881 9.965 85,825 +0.03(+0.32%)
May 30, 2018 9.900 9.978 9.874 9.932 97,133 +0.08(+0.79%)
May 29, 2018 9.861 9.913 9.797 9.855 72,626 -0.10(-0.97%)
May 25, 2018 9.952 9.952 9.952 0 -0.06(-0.64%)
May 24, 2018 10.04 10.04 9.965 10.02 54,811 -0.01(-0.13%)
May 23, 2018 10.01 10.04 9.965 10.03 82,727 +0.00(+0.00%)
May 22, 2018 10.06 10.09 9.990 10.03 88,842 +0.00(+0.00%)
May 21, 2018 10.04 10.05 9.971 10.03 86,091 +0.05(+0.52%)
May 18, 2018 9.952 9.978 9.926 9.978 25,477 +0.01(+0.13%)
May 17, 2018 9.997 10.01 9.932 9.965 69,100 -0.01(-0.13%)
May 16, 2018 10.01 10.01 9.958 9.978 57,246 +0.01(+0.06%)
May 15, 2018 9.971 9.978 9.939 9.971 52,290 -0.03(-0.32%)
May 14, 2018 10.04 10.05 9.971 10.00 52,398 +0.01(+0.06%)
May 11, 2018 9.952 10.00 9.919 9.997 57,592 +0.08(+0.78%)
May 10, 2018 9.849 9.932 9.821 9.919 62,976 +0.14(+1.39%)
May 09, 2018 9.726 9.823 9.726 9.784 42,085 +0.05(+0.46%)
May 08, 2018 9.661 9.739 9.661 9.739 83,654 +0.06(+0.60%)
May 07, 2018 9.687 9.713 9.661 9.681 52,923 +0.01(+0.13%)
May 04, 2018 9.526 9.681 9.513 9.668 104,913 +0.08(+0.81%)
May 03, 2018 9.552 9.597 9.423 9.590 449,682 +0.01(+0.13%)
May 02, 2018 9.584 9.623 9.545 9.577 85,256 -0.05(-0.47%)
May 01, 2018 9.603 9.623 9.545 9.623 93,284 -0.03(-0.33%)
Apr 30, 2018 9.726 9.745 9.642 9.655 71,801 -0.04(-0.40%)
Apr 27, 2018 9.674 9.739 9.642 9.694 63,529 -0.03(-0.27%)
Apr 26, 2018 9.642 9.719 9.610 9.719 53,938 +0.12(+1.28%)
Apr 25, 2018 9.616 9.636 9.539 9.597 75,976 -0.05(-0.54%)
Apr 24, 2018 9.713 9.748 9.584 9.648 49,025 -0.06(-0.66%)
Apr 23, 2018 9.758 9.758 9.668 9.713 63,390 -0.03(-0.27%)
Apr 20, 2018 9.771 9.771 9.674 9.739 64,898 -0.05(-0.46%)
Apr 19, 2018 9.784 9.790 9.752 9.784 20,166 -0.04(-0.39%)
Apr 18, 2018 9.771 9.842 9.771 9.823 66,551 +0.05(+0.46%)
Apr 17, 2018 9.784 9.829 9.771 9.778 61,176 +0.04(+0.40%)
Apr 16, 2018 9.739 9.745 9.687 9.739 80,935 +0.04(+0.40%)
Apr 13, 2018 9.745 9.745 9.629 9.700 44,279 -0.03(-0.27%)
Apr 12, 2018 9.700 9.726 9.629 9.726 71,082 +0.06(+0.60%)
Apr 11, 2018 9.636 9.674 9.603 9.668 55,829 -0.04(-0.40%)
Apr 10, 2018 9.642 9.707 9.603 9.707 72,834 +0.19(+2.04%)
Apr 09, 2018 9.603 9.636 9.513 9.513 71,607 -0.12(-1.27%)
Apr 06, 2018 9.668 9.674 9.455 9.636 99,872 -0.02(-0.20%)
Apr 05, 2018 9.636 9.655 9.552 9.655 91,014 +0.07(+0.74%)
Apr 04, 2018 9.352 9.584 9.281 9.584 131,911 +0.08(+0.81%)
Apr 03, 2018 9.377 9.506 9.287 9.506 80,695 +0.12(+1.31%)
Apr 02, 2018 9.468 9.506 9.242 9.384 115,502 -0.15(-1.56%)
Mar 29, 2018 9.532 9.532 9.532 0 +0.15(+1.58%)
Mar 28, 2018 9.364 9.416 9.287 9.384 83,518 +0.01(+0.14%)
Mar 27, 2018 9.590 9.590 9.345 9.371 240,687 -0.16(-1.69%)
Mar 26, 2018 9.506 9.539 9.442 9.532 149,696 +0.10(+1.10%)
Mar 23, 2018 9.629 9.629 9.429 9.429 84,491 -0.23(-2.34%)
Mar 22, 2018 9.681 9.687 9.623 9.655 126,396 -0.09(-0.89%)
Mar 21, 2018 9.729 9.796 9.691 9.742 94,136 +0.02(+0.20%)
Mar 20, 2018 9.691 9.774 9.691 9.723 56,755 +0.04(+0.39%)
Mar 19, 2018 9.736 9.751 9.659 9.685 26,997 -0.10(-1.04%)
Mar 16, 2018 9.780 9.856 9.780 9.786 75,062 -0.01(-0.13%)
Mar 15, 2018 9.843 9.875 9.767 9.799 60,593 -0.03(-0.26%)
Mar 14, 2018 9.919 9.919 9.809 9.824 58,154 -0.08(-0.77%)
Mar 13, 2018 9.957 10.00 9.895 9.900 60,643 -0.03(-0.32%)
Mar 12, 2018 9.983 9.983 9.881 9.932 53,267 -0.03(-0.32%)
Mar 09, 2018 9.869 9.964 9.824 9.964 59,303 +0.16(+1.62%)
Mar 08, 2018 9.755 9.818 9.755 9.805 49,044 +0.05(+0.52%)
Mar 07, 2018 9.754 9.679 9.754 40,704 +0.01(+0.06%)
Mar 06, 2018 9.755 9.780 9.717 9.748 46,169 -0.01(-0.06%)
Mar 05, 2018 9.647 9.767 9.628 9.755 41,408 +0.06(+0.59%)
Mar 02, 2018 9.603 9.698 9.575 9.698 30,587 +0.04(+0.39%)
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.