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 )

19.14 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 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, 2012 4.972 4.972 4.912 4.946 128,980 -0.02(-0.35%)
May 30, 2012 5.011 5.011 4.955 4.964 91,065 -0.06(-1.20%)
May 29, 2012 4.998 5.024 4.998 5.024 112,674 +0.05(+1.04%)
May 25, 2012 4.951 4.972 4.929 4.972 108,283 +0.03(+0.61%)
May 24, 2012 4.955 4.955 4.910 4.942 65,798 +0.02(+0.35%)
May 23, 2012 4.873 4.929 4.856 4.925 117,323 +0.03(+0.53%)
May 22, 2012 4.895 4.925 4.882 4.899 215,492 +0.03(+0.53%)
May 21, 2012 4.839 4.883 4.839 4.873 123,740 +0.03(+0.62%)
May 18, 2012 4.916 4.925 4.843 4.843 98,433 -0.07(-1.40%)
May 17, 2012 4.998 4.998 4.903 4.912 94,625 -0.09(-1.81%)
May 16, 2012 5.033 5.050 4.981 5.003 91,448 -0.03(-0.51%)
May 15, 2012 5.041 5.054 5.007 5.028 166,743 -0.02(-0.38%)
May 14, 2012 5.071 5.076 5.037 5.048 146,308 -0.06(-1.23%)
May 11, 2012 5.084 5.132 5.076 5.110 258,680 +0.01(+0.17%)
May 10, 2012 5.123 5.140 5.097 5.102 208,214 +0.00(+0.08%)
May 09, 2012 5.071 5.110 5.041 5.097 91,106 -0.02(-0.34%)
May 08, 2012 5.145 5.145 5.076 5.115 251,163 -0.04(-0.75%)
May 07, 2012 5.127 5.179 5.123 5.153 160,504 -0.00(-0.08%)
May 04, 2012 5.192 5.192 5.119 5.158 121,368 -0.05(-0.91%)
May 03, 2012 5.235 5.235 5.171 5.205 171,760 -0.02(-0.41%)
May 02, 2012 5.183 5.231 5.179 5.227 259,437 +0.01(+0.25%)
May 01, 2012 5.192 5.252 5.188 5.214 286,774 +0.03(+0.67%)
Apr 30, 2012 5.196 5.196 5.171 5.179 98,139 -0.03(-0.58%)
Apr 27, 2012 5.179 5.214 5.171 5.209 133,306 +0.02(+0.42%)
Apr 26, 2012 5.145 5.188 5.145 5.188 57,621 +0.04(+0.84%)
Apr 25, 2012 5.140 5.162 5.127 5.145 111,630 +0.04(+0.84%)
Apr 24, 2012 5.084 5.110 5.084 5.102 53,161 +0.02(+0.34%)
Apr 23, 2012 5.071 5.093 5.054 5.084 87,551 -0.03(-0.59%)
Apr 20, 2012 5.140 5.153 5.113 5.115 76,998 +0.00(+0.00%)
Apr 19, 2012 5.136 5.153 5.087 5.115 56,927 -0.03(-0.59%)
Apr 18, 2012 5.127 5.149 5.119 5.145 55,444 +0.01(+0.25%)
Apr 17, 2012 5.106 5.140 5.106 5.132 84,501 +0.05(+0.93%)
Apr 16, 2012 5.102 5.106 5.059 5.084 99,276 +0.00(+0.08%)
Apr 13, 2012 5.123 5.127 5.076 5.080 77,794 -0.04(-0.84%)
Apr 12, 2012 5.076 5.123 5.071 5.123 80,512 +0.05(+1.02%)
Apr 11, 2012 5.071 5.093 5.063 5.071 71,830 +0.04(+0.77%)
Apr 10, 2012 5.140 5.140 5.033 5.033 153,558 -0.10(-1.93%)
Apr 09, 2012 5.102 5.132 5.097 5.132 75,255 -0.03(-0.67%)
Apr 05, 2012 5.140 5.192 5.140 5.166 56,612 +0.00(+0.00%)
Apr 04, 2012 5.183 5.196 5.153 5.166 121,254 -0.05(-0.91%)
Apr 03, 2012 5.227 5.252 5.205 5.214 165,967 -0.04(-0.74%)
Apr 02, 2012 5.205 5.257 5.196 5.252 136,400 +0.05(+0.91%)
Mar 30, 2012 5.252 5.252 5.188 5.205 248,919 +0.01(+0.25%)
Mar 29, 2012 5.140 5.192 5.140 5.192 106,301 +0.01(+0.17%)
Mar 28, 2012 5.196 5.214 5.158 5.183 82,264 -0.02(-0.41%)
Mar 27, 2012 5.209 5.218 5.201 5.205 102,708 +0.00(+0.08%)
Mar 26, 2012 5.171 5.201 5.162 5.201 171,470 +0.05(+0.92%)
Mar 23, 2012 5.132 5.153 5.127 5.153 44,567 +0.02(+0.34%)
Mar 22, 2012 5.127 5.149 5.119 5.136 100,139 -0.02(-0.42%)
Mar 21, 2012 5.127 5.183 5.127 5.158 133,898 +0.01(+0.13%)
Mar 20, 2012 5.168 5.172 5.147 5.151 79,563 -0.03(-0.49%)
Mar 19, 2012 5.181 5.202 5.168 5.177 137,827 +0.00(+0.00%)
Mar 16, 2012 5.202 5.206 5.177 5.177 41,509 -0.01(-0.16%)
Mar 15, 2012 5.172 5.185 5.155 5.185 173,525 +0.03(+0.66%)
Mar 14, 2012 5.181 5.189 5.151 5.151 124,191 -0.01(-0.25%)
Mar 13, 2012 5.130 5.168 5.119 5.164 93,180 +0.06(+1.24%)
Mar 12, 2012 5.117 5.122 5.092 5.100 67,880 -0.01(-0.25%)
Mar 09, 2012 5.100 5.130 5.100 5.113 59,675 +0.02(+0.42%)
Mar 08, 2012 5.062 5.105 5.062 5.092 55,194 +0.04(+0.75%)
Mar 07, 2012 5.003 5.054 4.999 5.054 98,354 +0.06(+1.18%)
Mar 06, 2012 5.041 5.041 4.990 4.995 83,238 -0.07(-1.42%)
Mar 05, 2012 5.092 5.092 5.058 5.067 101,955 -0.04(-0.75%)
Mar 02, 2012 5.122 5.122 5.088 5.105 80,573 -0.01(-0.11%)
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.