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 +0.16 (+0.85%)
Official Closing 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 (%)
Oct 31, 2005 6.411 6.425 6.364 6.407 270,448 +0.03(+0.45%)
Oct 28, 2005 6.407 6.407 6.335 6.378 206,082 +0.03(+0.40%)
Oct 27, 2005 6.462 6.462 6.335 6.353 118,787 -0.05(-0.85%)
Oct 26, 2005 6.516 6.523 6.393 6.407 193,651 -0.07(-1.12%)
Oct 25, 2005 6.451 6.480 6.404 6.480 243,100 +0.03(+0.39%)
Oct 24, 2005 6.396 6.480 6.396 6.454 135,915 +0.01(+0.17%)
Oct 21, 2005 6.480 6.480 6.389 6.443 211,883 +0.01(+0.23%)
Oct 20, 2005 6.527 6.527 6.404 6.429 182,325 -0.06(-0.95%)
Oct 19, 2005 6.498 6.505 6.443 6.490 132,047 -0.04(-0.66%)
Oct 18, 2005 6.624 6.628 6.480 6.534 189,231 -0.10(-1.47%)
Oct 17, 2005 6.588 6.661 6.588 6.632 88,123 +0.01(+0.16%)
Oct 14, 2005 6.628 6.671 6.606 6.621 188,126 +0.00(+0.00%)
Oct 13, 2005 6.697 6.697 6.610 6.621 135,915 -0.06(-0.87%)
Oct 12, 2005 6.733 6.748 6.624 6.679 171,827 -0.07(-1.07%)
Oct 11, 2005 6.704 6.751 6.686 6.751 170,446 +0.04(+0.54%)
Oct 10, 2005 6.733 6.769 6.697 6.715 118,235 -0.05(-0.80%)
Oct 07, 2005 6.780 6.780 6.737 6.769 123,760 -0.01(-0.21%)
Oct 06, 2005 6.787 6.813 6.748 6.784 69,062 -0.01(-0.16%)
Oct 05, 2005 6.773 6.831 6.773 6.795 113,815 +0.00(+0.05%)
Oct 04, 2005 6.816 6.816 6.755 6.791 125,970 -0.01(-0.11%)
Oct 03, 2005 6.816 6.838 6.784 6.798 92,543 -0.01(-0.11%)
Sep 30, 2005 6.726 6.809 6.711 6.805 169,617 +0.07(+1.08%)
Sep 29, 2005 6.697 6.733 6.661 6.733 228,182 +0.04(+0.65%)
Sep 28, 2005 6.704 6.715 6.664 6.690 136,467 -0.00(-0.05%)
Sep 27, 2005 6.751 6.762 6.657 6.693 196,966 -0.04(-0.59%)
Sep 26, 2005 6.878 6.878 6.690 6.733 263,818 -0.09(-1.27%)
Sep 23, 2005 6.820 6.842 6.751 6.820 139,782 -0.01(-0.11%)
Sep 22, 2005 6.928 6.957 6.827 6.827 237,851 -0.13(-1.87%)
Sep 21, 2005 7.023 7.023 6.928 6.957 167,131 -0.07(-0.98%)
Sep 20, 2005 7.091 7.091 6.994 7.026 125,141 -0.05(-0.72%)
Sep 19, 2005 7.106 7.106 7.052 7.077 100,002 -0.01(-0.20%)
Sep 16, 2005 7.015 7.095 7.015 7.091 113,538 +0.03(+0.41%)
Sep 15, 2005 7.204 7.204 7.062 7.062 163,263 -0.06(-0.86%)
Sep 14, 2005 7.167 7.186 7.109 7.124 131,771 -0.01(-0.10%)
Sep 13, 2005 7.178 7.178 7.113 7.131 149,451 -0.04(-0.51%)
Sep 12, 2005 7.222 7.222 7.131 7.167 131,218 -0.01(-0.10%)
Sep 09, 2005 7.204 7.214 7.142 7.175 213,817 +0.01(+0.10%)
Sep 08, 2005 7.222 7.222 7.160 7.167 126,798 -0.04(-0.50%)
Sep 07, 2005 7.167 7.225 7.138 7.204 141,992 +0.03(+0.35%)
Sep 06, 2005 7.128 7.182 7.117 7.178 158,567 +0.06(+0.81%)
Sep 02, 2005 7.131 7.135 7.077 7.120 42,266 +0.01(+0.10%)
Sep 01, 2005 7.131 7.138 7.062 7.113 99,173 -0.11(-1.50%)
Aug 31, 2005 7.193 7.225 7.164 7.222 141,163 +0.05(+0.66%)
Aug 30, 2005 7.200 7.214 7.153 7.175 114,091 -0.02(-0.25%)
Aug 29, 2005 7.196 7.196 7.142 7.193 136,743 +0.00(+0.05%)
Aug 26, 2005 7.186 7.189 7.131 7.189 92,267 +0.01(+0.20%)
Aug 25, 2005 7.200 7.200 7.120 7.175 127,903 -0.01(-0.15%)
Aug 24, 2005 7.196 7.222 7.149 7.186 182,601 -0.01(-0.20%)
Aug 23, 2005 7.222 7.225 7.186 7.200 141,716 -0.02(-0.30%)
Aug 22, 2005 7.236 7.240 7.200 7.222 125,417 -0.01(-0.15%)
Aug 19, 2005 7.207 7.240 7.204 7.233 101,383 -0.01(-0.10%)
Aug 18, 2005 7.196 7.240 7.167 7.240 154,147 +0.00(+0.05%)
Aug 17, 2005 7.225 7.240 7.186 7.236 198,900 +0.02(+0.25%)
Aug 16, 2005 7.167 7.222 7.149 7.218 214,922 +0.03(+0.35%)
Aug 15, 2005 7.142 7.200 7.138 7.193 161,053 +0.03(+0.35%)
Aug 12, 2005 7.164 7.182 7.099 7.167 154,976 -0.01(-0.20%)
Aug 11, 2005 7.218 7.218 7.142 7.182 146,136 -0.00(-0.05%)
Aug 10, 2005 7.167 7.222 7.167 7.186 182,325 +0.03(+0.40%)
Aug 09, 2005 7.138 7.164 7.117 7.157 145,583 +0.02(+0.25%)
Aug 08, 2005 7.124 7.146 7.095 7.138 161,053 +0.02(+0.31%)
Aug 05, 2005 7.135 7.164 7.095 7.117 120,168 -0.06(-0.86%)
Aug 04, 2005 7.186 7.204 7.160 7.178 66,852 -0.03(-0.40%)
Aug 03, 2005 7.186 7.207 7.171 7.207 114,367 +0.02(+0.30%)
Aug 02, 2005 7.149 7.204 7.138 7.186 112,433 +0.04(+0.51%)
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.