Skip to main content

First Trust Enhanced Equity Income Fund (NY: FFA )

19.55 +0.09 (+0.46%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.82 11.89 11.68 11.85 168,158 +0.17(+1.47%)
Sep 29, 2020 11.65 11.72 11.57 11.68 49,447 +0.10(+0.88%)
Sep 28, 2020 11.58 11.69 11.53 11.58 37,245 +0.20(+1.79%)
Sep 25, 2020 11.24 11.40 11.21 11.37 47,019 +0.12(+1.04%)
Sep 24, 2020 11.31 11.39 11.22 11.25 39,006 -0.02(-0.21%)
Sep 23, 2020 11.60 11.60 11.28 11.28 26,663 -0.28(-2.44%)
Sep 22, 2020 11.48 11.60 11.48 11.56 55,248 +0.10(+0.85%)
Sep 21, 2020 11.72 11.82 11.29 11.46 73,772 -0.16(-1.39%)
Sep 18, 2020 11.75 11.76 11.55 11.62 33,606 -0.11(-0.92%)
Sep 17, 2020 11.68 11.81 11.62 11.73 22,899 -0.10(-0.84%)
Sep 16, 2020 11.91 11.98 11.83 11.83 31,105 -0.05(-0.45%)
Sep 15, 2020 11.90 11.93 11.84 11.88 15,509 +0.12(+0.98%)
Sep 14, 2020 11.71 11.88 11.70 11.77 27,451 +0.15(+1.25%)
Sep 11, 2020 11.68 11.73 11.52 11.62 20,059 +0.04(+0.33%)
Sep 10, 2020 11.80 11.90 11.58 11.58 49,250 -0.18(-1.57%)
Sep 09, 2020 11.64 11.81 11.61 11.77 26,016 +0.26(+2.27%)
Sep 08, 2020 11.60 11.60 11.45 11.51 36,328 -0.21(-1.77%)
Sep 04, 2020 11.85 11.89 11.46 11.72 54,057 -0.05(-0.39%)
Sep 03, 2020 12.14 12.18 11.72 11.76 51,444 -0.48(-3.89%)
Sep 02, 2020 12.27 12.28 12.05 12.24 76,283 +0.06(+0.50%)
Sep 01, 2020 12.12 12.18 12.07 12.18 17,966 +0.05(+0.44%)
Aug 31, 2020 12.22 12.22 12.01 12.12 49,296 -0.05(-0.38%)
Aug 28, 2020 12.08 12.17 12.06 12.17 22,925 +0.08(+0.63%)
Aug 27, 2020 11.95 12.09 11.94 12.09 45,893 +0.08(+0.64%)
Aug 26, 2020 12.09 12.09 11.94 12.01 140,921 -0.01(-0.06%)
Aug 25, 2020 12.07 12.17 11.94 12.02 74,494 -0.01(-0.06%)
Aug 24, 2020 12.02 12.05 11.98 12.03 14,324 +0.10(+0.84%)
Aug 21, 2020 11.95 11.95 11.88 11.93 35,560 +0.00(+0.00%)
Aug 20, 2020 11.80 11.93 11.76 11.93 42,333 +0.06(+0.52%)
Aug 19, 2020 11.92 11.95 11.87 11.87 44,955 -0.11(-0.90%)
Aug 18, 2020 11.98 11.99 11.91 11.98 26,299 +0.02(+0.13%)
Aug 17, 2020 12.01 12.10 11.92 11.96 43,601 +0.03(+0.26%)
Aug 14, 2020 11.96 11.96 11.89 11.93 26,702 +0.01(+0.06%)
Aug 13, 2020 11.93 11.95 11.88 11.92 29,282 -0.01(-0.06%)
Aug 12, 2020 11.72 11.93 11.72 11.93 49,999 +0.30(+2.57%)
Aug 11, 2020 11.72 11.81 11.52 11.63 109,518 -0.09(-0.79%)
Aug 10, 2020 11.67 11.72 11.64 11.72 59,788 +0.06(+0.53%)
Aug 07, 2020 11.65 11.70 11.48 11.66 57,313 -0.03(-0.26%)
Aug 06, 2020 11.68 11.72 11.60 11.69 51,752 +0.02(+0.20%)
Aug 05, 2020 11.65 11.68 11.58 11.67 31,609 +0.09(+0.80%)
Aug 04, 2020 11.58 11.65 11.53 11.58 45,372 -0.02(-0.20%)
Aug 03, 2020 11.42 11.63 11.42 11.60 27,678 +0.18(+1.61%)
Jul 31, 2020 11.41 11.51 11.34 11.42 42,594 +0.02(+0.20%)
Jul 30, 2020 11.33 11.40 11.23 11.39 49,383 -0.05(-0.40%)
Jul 29, 2020 11.38 11.44 11.33 11.44 20,281 +0.13(+1.15%)
Jul 28, 2020 11.42 11.43 11.27 11.31 29,511 -0.13(-1.14%)
Jul 27, 2020 11.39 11.44 11.38 11.44 10,608 +0.07(+0.61%)
Jul 24, 2020 11.43 11.43 11.33 11.37 22,925 -0.10(-0.90%)
Jul 23, 2020 11.63 11.63 11.39 11.47 55,480 -0.15(-1.29%)
Jul 22, 2020 11.62 11.63 11.54 11.62 34,031 +0.08(+0.73%)
Jul 21, 2020 11.52 11.64 11.52 11.54 44,079 +0.04(+0.33%)
Jul 20, 2020 11.46 11.52 11.41 11.50 29,571 +0.02(+0.13%)
Jul 17, 2020 11.49 11.53 11.42 11.48 40,119 +0.05(+0.40%)
Jul 16, 2020 11.40 11.49 11.34 11.44 45,798 -0.03(-0.27%)
Jul 15, 2020 11.45 11.52 11.35 11.47 29,675 +0.13(+1.15%)
Jul 14, 2020 11.19 11.35 11.12 11.34 26,140 +0.14(+1.23%)
Jul 13, 2020 11.48 11.52 11.17 11.20 42,271 -0.24(-2.08%)
Jul 10, 2020 11.38 11.44 11.24 11.44 32,694 +0.09(+0.81%)
Jul 09, 2020 11.45 11.45 11.20 11.35 47,075 -0.05(-0.40%)
Jul 08, 2020 11.39 11.43 11.28 11.39 49,128 +0.07(+0.61%)
Jul 07, 2020 11.39 11.42 11.28 11.32 83,615 -0.06(-0.54%)
Jul 06, 2020 11.36 11.39 11.24 11.39 65,277 +0.12(+1.09%)
Jul 02, 2020 11.28 11.34 11.23 11.26 39,989 +0.05(+0.48%)
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.