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 (%)
Apr 30, 2020 10.08 10.15 10.05 10.12 42,022 -0.03(-0.29%)
Apr 29, 2020 10.06 10.18 10.06 10.15 88,789 +0.19(+1.86%)
Apr 28, 2020 10.03 10.09 9.915 9.967 80,060 +0.02(+0.22%)
Apr 27, 2020 9.774 9.959 9.774 9.944 79,326 +0.13(+1.28%)
Apr 24, 2020 9.759 9.819 9.663 9.819 52,399 +0.15(+1.53%)
Apr 23, 2020 9.745 9.878 9.671 9.671 37,352 -0.06(-0.61%)
Apr 22, 2020 9.870 9.900 9.678 9.730 56,616 +0.04(+0.38%)
Apr 21, 2020 9.826 9.826 9.619 9.693 38,497 -0.26(-2.60%)
Apr 20, 2020 9.782 10.03 9.782 9.952 37,238 -0.01(-0.07%)
Apr 17, 2020 10.00 10.03 9.863 9.959 71,441 +0.17(+1.74%)
Apr 16, 2020 9.833 9.863 9.742 9.789 28,097 -0.10(-1.05%)
Apr 15, 2020 9.774 9.893 9.663 9.893 47,025 -0.08(-0.82%)
Apr 14, 2020 9.841 10.00 9.782 9.974 78,816 +0.29(+2.98%)
Apr 13, 2020 9.722 9.763 9.478 9.685 93,648 -0.16(-1.65%)
Apr 09, 2020 9.730 10.06 9.730 9.848 81,164 +0.21(+2.23%)
Apr 08, 2020 9.434 9.700 9.337 9.633 118,346 +0.27(+2.93%)
Apr 07, 2020 9.322 9.552 9.319 9.360 87,285 +0.29(+3.18%)
Apr 06, 2020 8.812 9.086 8.791 9.071 61,498 +0.50(+5.79%)
Apr 03, 2020 8.804 8.860 8.523 8.575 37,138 -0.13(-1.45%)
Apr 02, 2020 8.641 9.160 8.641 8.701 79,985 -0.10(-1.18%)
Apr 01, 2020 8.797 9.160 8.708 8.804 99,219 -0.51(-5.48%)
Mar 31, 2020 9.611 9.663 9.315 9.315 202,126 -0.13(-1.33%)
Mar 30, 2020 9.211 9.619 9.008 9.441 123,332 +0.08(+0.87%)
Mar 27, 2020 9.086 9.360 8.889 9.360 74,682 +0.03(+0.32%)
Mar 26, 2020 8.856 9.441 8.789 9.330 83,117 +0.50(+5.62%)
Mar 25, 2020 7.901 9.034 7.901 8.834 85,543 +0.82(+10.26%)
Mar 24, 2020 7.805 8.582 7.653 8.012 94,505 +0.56(+7.45%)
Mar 23, 2020 7.842 7.842 6.790 7.457 300,908 -0.19(-2.42%)
Mar 20, 2020 8.145 8.190 7.479 7.642 249,166 -0.37(-4.67%)
Mar 19, 2020 7.171 8.304 6.789 8.016 283,521 +0.91(+12.79%)
Mar 18, 2020 8.145 8.145 6.724 7.107 180,127 -1.40(-16.45%)
Mar 17, 2020 8.268 8.652 8.117 8.506 126,682 +0.12(+1.38%)
Mar 16, 2020 7.431 9.466 7.431 8.391 265,125 -0.78(-8.50%)
Mar 13, 2020 8.658 9.170 8.434 9.170 154,129 +0.77(+9.19%)
Mar 12, 2020 9.091 9.312 8.273 8.398 127,978 -1.46(-14.79%)
Mar 11, 2020 10.34 10.40 9.819 9.855 66,914 -0.66(-6.25%)
Mar 10, 2020 10.71 10.71 10.40 10.51 84,640 -0.01(-0.07%)
Mar 09, 2020 10.75 10.76 10.40 10.52 79,369 -0.59(-5.32%)
Mar 06, 2020 11.03 11.11 10.99 11.11 36,591 -0.21(-1.85%)
Mar 05, 2020 11.46 11.46 11.26 11.32 34,390 -0.26(-2.24%)
Mar 04, 2020 11.37 11.75 11.37 11.58 87,746 +0.31(+2.75%)
Mar 03, 2020 11.15 11.40 11.10 11.27 62,393 +0.19(+1.76%)
Mar 02, 2020 10.84 11.25 10.74 11.07 80,693 +0.42(+3.93%)
Feb 28, 2020 10.87 10.91 10.46 10.66 113,517 -0.57(-5.08%)
Feb 27, 2020 11.51 11.51 10.99 11.23 116,506 -0.50(-4.25%)
Feb 26, 2020 11.83 11.91 11.70 11.72 62,351 -0.12(-0.98%)
Feb 25, 2020 12.42 12.42 11.75 11.84 92,884 -0.47(-3.81%)
Feb 24, 2020 12.50 12.52 12.27 12.31 66,290 -0.36(-2.85%)
Feb 21, 2020 12.72 12.77 12.67 12.67 16,355 -0.10(-0.79%)
Feb 20, 2020 12.71 12.78 12.66 12.77 38,634 +0.11(+0.85%)
Feb 19, 2020 12.79 12.81 12.66 12.66 33,123 -0.08(-0.62%)
Feb 18, 2020 12.70 12.78 12.69 12.74 22,235 +0.05(+0.40%)
Feb 14, 2020 12.73 12.78 12.45 12.69 33,126 +0.01(+0.06%)
Feb 13, 2020 12.64 12.71 12.61 12.68 24,727 +0.07(+0.57%)
Feb 12, 2020 12.66 12.66 12.61 12.61 35,449 +0.03(+0.23%)
Feb 11, 2020 12.63 12.66 12.54 12.58 42,205 +0.03(+0.23%)
Feb 10, 2020 12.57 12.67 12.52 12.55 53,687 -0.07(-0.57%)
Feb 07, 2020 12.52 12.63 12.45 12.63 26,750 +0.07(+0.58%)
Feb 06, 2020 12.56 12.60 12.45 12.55 14,700 +0.04(+0.35%)
Feb 05, 2020 12.48 12.56 12.40 12.51 44,264 +0.09(+0.76%)
Feb 04, 2020 12.48 12.48 12.34 12.42 34,820 +0.00(+0.00%)
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.