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 (%)
May 31, 2017 8.779 8.779 8.655 8.690 154,381 -0.06(-0.67%)
May 30, 2017 8.726 8.749 8.696 8.749 58,401 +0.05(+0.54%)
May 26, 2017 8.720 8.726 8.690 8.702 111,461 -0.02(-0.27%)
May 25, 2017 8.720 8.743 8.714 8.726 69,162 +0.02(+0.18%)
May 24, 2017 8.714 8.720 8.692 8.710 181,760 +0.03(+0.37%)
May 23, 2017 8.673 8.695 8.667 8.679 62,296 -0.01(-0.07%)
May 22, 2017 8.661 8.690 8.661 8.685 55,644 +0.06(+0.68%)
May 19, 2017 8.602 8.637 8.581 8.626 75,565 +0.04(+0.41%)
May 18, 2017 8.537 8.590 8.531 8.590 48,326 +0.04(+0.48%)
May 17, 2017 8.643 8.667 8.549 8.549 104,667 -0.16(-1.83%)
May 16, 2017 8.702 8.723 8.679 8.708 71,490 -0.01(-0.07%)
May 15, 2017 8.661 8.717 8.661 8.714 79,977 +0.06(+0.68%)
May 12, 2017 8.649 8.667 8.613 8.655 46,632 +0.01(+0.07%)
May 11, 2017 8.649 8.690 8.614 8.649 91,494 -0.02(-0.27%)
May 10, 2017 8.685 8.702 8.652 8.673 96,732 -0.01(-0.14%)
May 09, 2017 8.708 8.708 8.690 8.685 77,426 -0.01(-0.14%)
May 08, 2017 8.685 8.696 8.661 8.696 63,588 +0.01(+0.14%)
May 05, 2017 8.679 8.685 8.643 8.685 70,923 +0.04(+0.41%)
May 04, 2017 8.667 8.702 8.643 8.649 57,072 -0.02(-0.27%)
May 03, 2017 8.714 8.714 8.661 8.673 61,610 -0.04(-0.47%)
May 02, 2017 8.714 8.720 8.681 8.714 72,189 -0.01(-0.14%)
May 01, 2017 8.720 8.726 8.696 8.726 76,613 +0.05(+0.54%)
Apr 28, 2017 8.732 8.732 8.679 8.679 45,675 -0.05(-0.54%)
Apr 27, 2017 8.714 8.726 8.690 8.726 62,527 +0.04(+0.47%)
Apr 26, 2017 8.702 8.732 8.673 8.685 79,824 -0.02(-0.27%)
Apr 25, 2017 8.661 8.708 8.649 8.708 76,114 +0.08(+0.96%)
Apr 24, 2017 8.614 8.661 8.602 8.626 92,742 +0.06(+0.76%)
Apr 21, 2017 8.567 8.567 8.528 8.561 64,784 +0.02(+0.21%)
Apr 20, 2017 8.520 8.555 8.492 8.543 56,176 +0.05(+0.55%)
Apr 19, 2017 8.537 8.561 8.472 8.496 93,064 -0.02(-0.28%)
Apr 18, 2017 8.508 8.520 8.475 8.520 55,251 +0.03(+0.35%)
Apr 17, 2017 8.496 8.505 8.478 8.490 49,205 +0.00(+0.00%)
Apr 13, 2017 8.484 8.525 8.467 8.490 102,487 -0.01(-0.07%)
Apr 12, 2017 8.490 8.531 8.472 8.496 129,856 +0.02(+0.28%)
Apr 11, 2017 8.531 8.543 8.472 8.472 91,019 -0.10(-1.17%)
Apr 10, 2017 8.543 8.573 8.496 8.573 38,680 +0.04(+0.41%)
Apr 07, 2017 8.496 8.537 8.490 8.537 94,784 +0.05(+0.56%)
Apr 06, 2017 8.467 8.537 8.461 8.490 131,256 +0.04(+0.49%)
Apr 05, 2017 8.408 8.520 8.408 8.449 282,916 +0.01(+0.14%)
Apr 04, 2017 8.449 8.467 8.384 8.437 136,791 -0.09(-1.10%)
Apr 03, 2017 8.502 8.531 8.437 8.531 91,825 +0.02(+0.28%)
Mar 31, 2017 8.478 8.514 8.396 8.508 156,306 +0.06(+0.77%)
Mar 30, 2017 8.396 8.443 8.349 8.443 84,257 +0.07(+0.84%)
Mar 29, 2017 8.402 8.402 8.337 8.372 46,354 -0.01(-0.14%)
Mar 28, 2017 8.313 8.384 8.272 8.384 121,308 +0.09(+1.14%)
Mar 27, 2017 8.231 8.290 8.225 8.290 51,520 +0.03(+0.36%)
Mar 24, 2017 8.343 8.349 8.260 8.260 94,261 -0.08(-0.92%)
Mar 23, 2017 8.313 8.366 8.313 8.337 88,366 +0.02(+0.21%)
Mar 22, 2017 8.284 8.330 8.269 8.319 75,798 +0.04(+0.43%)
Mar 21, 2017 8.377 8.377 8.278 8.284 57,677 -0.08(-0.90%)
Mar 20, 2017 8.365 8.371 8.330 8.359 44,697 -0.01(-0.07%)
Mar 17, 2017 8.319 8.371 8.319 8.365 59,358 +0.01(+0.14%)
Mar 16, 2017 8.400 8.400 8.342 8.353 40,392 -0.06(-0.76%)
Mar 15, 2017 8.336 8.417 8.330 8.417 70,291 +0.12(+1.47%)
Mar 14, 2017 8.348 8.348 8.295 8.295 35,877 -0.05(-0.62%)
Mar 13, 2017 8.359 8.372 8.313 8.348 37,882 -0.02(-0.21%)
Mar 10, 2017 8.365 8.388 8.348 8.365 140,811 +0.03(+0.35%)
Mar 09, 2017 8.359 8.359 8.307 8.336 112,342 +0.01(+0.07%)
Mar 08, 2017 8.348 8.377 8.307 8.330 103,270 +0.01(+0.14%)
Mar 07, 2017 8.313 8.330 8.301 8.319 37,060 -0.03(-0.42%)
Mar 06, 2017 8.365 8.365 8.301 8.353 40,012 -0.03(-0.35%)
Mar 03, 2017 8.388 8.388 8.331 8.382 39,484 +0.01(+0.14%)
Mar 02, 2017 8.429 8.429 8.353 8.371 49,365 -0.06(-0.76%)
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.