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 )

18.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 4.183 4.231 4.160 4.231 415,378 +0.02(+0.36%)
Aug 30, 2010 4.209 4.239 4.179 4.216 296,039 +0.02(+0.36%)
Aug 27, 2010 4.201 4.209 4.126 4.201 249,400 +0.03(+0.73%)
Aug 26, 2010 4.231 4.231 4.160 4.171 243,820 -0.04(-0.90%)
Aug 25, 2010 4.198 4.211 4.160 4.209 242,268 -0.04(-0.97%)
Aug 24, 2010 4.231 4.262 4.198 4.250 236,642 -0.02(-0.44%)
Aug 23, 2010 4.262 4.280 4.220 4.269 265,816 +0.03(+0.62%)
Aug 20, 2010 4.213 4.269 4.186 4.243 251,958 +0.00(+0.09%)
Aug 19, 2010 4.277 4.277 4.198 4.239 237,516 -0.04(-0.97%)
Aug 18, 2010 4.243 4.280 4.240 4.280 266,528 +0.02(+0.44%)
Aug 17, 2010 4.254 4.299 4.254 4.262 254,463 +0.02(+0.53%)
Aug 16, 2010 4.198 4.247 4.183 4.239 266,425 +0.01(+0.27%)
Aug 13, 2010 4.228 4.228 4.171 4.228 191,523 +0.02(+0.36%)
Aug 12, 2010 4.156 4.224 4.156 4.213 262,592 -0.02(-0.44%)
Aug 11, 2010 4.224 4.250 4.198 4.231 395,469 -0.06(-1.32%)
Aug 10, 2010 4.250 4.322 4.243 4.288 243,299 -0.01(-0.26%)
Aug 09, 2010 4.299 4.307 4.284 4.299 124,537 +0.01(+0.18%)
Aug 06, 2010 4.292 4.292 4.224 4.292 219,958 +0.03(+0.71%)
Aug 05, 2010 4.265 4.277 4.250 4.262 137,143 -0.03(-0.61%)
Aug 04, 2010 4.247 4.288 4.240 4.288 229,715 +0.05(+1.24%)
Aug 03, 2010 4.239 4.247 4.220 4.235 171,906 -0.02(-0.44%)
Aug 02, 2010 4.224 4.254 4.209 4.254 583,324 +0.04(+0.98%)
Jul 30, 2010 4.213 4.216 4.149 4.213 365,113 +0.02(+0.54%)
Jul 29, 2010 4.198 4.205 4.134 4.190 401,324 +0.02(+0.45%)
Jul 28, 2010 4.190 4.194 4.152 4.171 429,480 -0.03(-0.63%)
Jul 27, 2010 4.209 4.216 4.186 4.198 306,856 -0.01(-0.27%)
Jul 26, 2010 4.160 4.209 4.152 4.209 268,411 +0.06(+1.54%)
Jul 23, 2010 4.130 4.164 4.111 4.145 301,357 +0.03(+0.73%)
Jul 22, 2010 4.073 4.141 4.073 4.115 282,450 +0.09(+2.15%)
Jul 21, 2010 4.341 4.344 3.987 4.028 658,773 +0.03(+0.85%)
Jul 20, 2010 3.870 3.998 3.870 3.994 84,706 +0.06(+1.53%)
Jul 19, 2010 3.934 3.953 3.920 3.934 185,501 +0.00(+0.10%)
Jul 16, 2010 3.930 3.998 3.923 3.930 74,617 -0.07(-1.79%)
Jul 15, 2010 4.006 4.009 3.960 4.002 130,734 +0.01(+0.19%)
Jul 14, 2010 4.013 4.028 3.983 3.994 134,649 -0.01(-0.19%)
Jul 13, 2010 4.002 4.024 3.975 4.002 212,855 +0.04(+0.95%)
Jul 12, 2010 3.942 3.964 3.859 3.964 186,579 -0.00(-0.09%)
Jul 09, 2010 3.968 3.968 3.908 3.968 94,444 +0.04(+1.05%)
Jul 08, 2010 3.889 3.942 3.870 3.927 158,338 +0.05(+1.16%)
Jul 07, 2010 3.825 3.881 3.772 3.881 203,019 +0.09(+2.28%)
Jul 06, 2010 3.810 3.817 3.757 3.795 195,303 +0.06(+1.61%)
Jul 02, 2010 3.735 3.746 3.701 3.735 150,797 +0.01(+0.20%)
Jul 01, 2010 3.821 3.821 3.644 3.727 1,128,362 -0.09(-2.46%)
Jun 30, 2010 3.866 3.874 3.821 3.821 161,953 -0.05(-1.36%)
Jun 29, 2010 3.859 3.889 3.810 3.874 256,910 -0.03(-0.77%)
Jun 25, 2010 3.904 3.949 3.878 3.904 208,433 +0.00(+0.10%)
Jun 24, 2010 3.930 3.938 3.885 3.900 177,973 -0.06(-1.52%)
Jun 23, 2010 3.942 3.964 3.897 3.960 245,358 +0.03(+0.67%)
Jun 22, 2010 3.987 4.006 3.927 3.934 496,313 -0.07(-1.69%)
Jun 21, 2010 4.085 4.085 3.972 4.002 257,932 +0.00(+0.00%)
Jun 18, 2010 4.002 4.050 4.002 4.002 249,188 -0.03(-0.73%)
Jun 17, 2010 4.024 4.039 3.987 4.031 145,556 +0.01(+0.18%)
Jun 16, 2010 3.965 4.028 3.965 4.024 205,705 +0.01(+0.37%)
Jun 15, 2010 3.972 4.009 3.954 4.009 143,655 +0.08(+2.16%)
Jun 14, 2010 3.958 3.969 3.921 3.924 142,433 +0.01(+0.19%)
Jun 11, 2010 3.840 3.917 3.840 3.917 157,735 +0.05(+1.24%)
Jun 10, 2010 3.817 3.876 3.817 3.869 136,357 +0.10(+2.74%)
Jun 09, 2010 3.784 3.832 3.764 3.766 121,987 +0.00(+0.10%)
Jun 08, 2010 3.747 3.773 3.707 3.762 255,527 +0.01(+0.39%)
Jun 07, 2010 3.814 3.825 3.740 3.747 165,308 -0.07(-1.74%)
Jun 04, 2010 3.814 3.876 3.788 3.814 257,092 -0.11(-2.73%)
Jun 03, 2010 3.924 4.009 3.876 3.921 230,207 +0.02(+0.57%)
Jun 02, 2010 3.854 3.906 3.843 3.899 154,506 +0.07(+1.83%)
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.