Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2007 6.621 6.628 6.577 6.628 212,436 +0.01(+0.16%)
Jan 30, 2007 6.646 6.646 6.581 6.617 170,446 -0.01(-0.16%)
Jan 29, 2007 6.646 6.646 6.595 6.628 169,893 +0.00(+0.00%)
Jan 26, 2007 6.599 6.643 6.563 6.628 207,463 +0.01(+0.22%)
Jan 25, 2007 6.588 6.632 6.581 6.614 245,862 -0.00(-0.05%)
Jan 24, 2007 6.653 6.653 6.581 6.617 198,071 -0.03(-0.49%)
Jan 23, 2007 6.617 6.671 6.606 6.650 210,502 -0.00(-0.05%)
Jan 22, 2007 6.668 6.675 6.603 6.653 180,667 -0.01(-0.16%)
Jan 19, 2007 6.686 6.686 6.621 6.664 225,696 +0.01(+0.22%)
Jan 18, 2007 6.664 6.693 6.599 6.650 200,833 -0.03(-0.38%)
Jan 17, 2007 6.668 6.679 6.628 6.675 158,291 +0.01(+0.11%)
Jan 16, 2007 6.639 6.668 6.606 6.668 225,143 -0.01(-0.11%)
Jan 12, 2007 6.614 6.675 6.574 6.675 271,277 +0.04(+0.60%)
Jan 11, 2007 6.653 6.686 6.624 6.635 191,165 -0.03(-0.38%)
Jan 10, 2007 6.621 6.661 6.585 6.661 206,635 +0.01(+0.22%)
Jan 09, 2007 6.595 6.675 6.570 6.646 356,638 -0.00(-0.05%)
Jan 08, 2007 6.617 6.653 6.585 6.650 267,962 +0.07(+1.05%)
Jan 05, 2007 6.671 6.671 6.541 6.581 206,358 -0.09(-1.41%)
Jan 04, 2007 6.646 6.675 6.606 6.675 114,091 +0.04(+0.60%)
Jan 03, 2007 6.628 6.668 6.577 6.635 227,906 -0.03(-0.43%)
Dec 29, 2006 6.632 6.664 6.603 6.664 235,365 +0.00(+0.05%)
Dec 28, 2006 6.690 6.695 6.595 6.661 267,962 -0.05(-0.70%)
Dec 27, 2006 6.740 6.740 6.661 6.708 205,253 -0.01(-0.16%)
Dec 26, 2006 6.700 6.726 6.661 6.719 204,148 +0.02(+0.32%)
Dec 22, 2006 6.679 6.697 6.603 6.697 226,248 +0.03(+0.43%)
Dec 21, 2006 6.671 6.686 6.599 6.668 325,698 +0.05(+0.77%)
Dec 20, 2006 6.653 6.679 6.577 6.617 332,052 -0.17(-2.51%)
Dec 19, 2006 6.748 6.787 6.657 6.787 344,207 +0.03(+0.43%)
Dec 18, 2006 6.733 6.758 6.668 6.758 286,471 +0.02(+0.32%)
Dec 15, 2006 6.816 6.816 6.653 6.737 222,933 -0.06(-0.85%)
Dec 14, 2006 6.776 6.805 6.744 6.795 178,181 -0.02(-0.32%)
Dec 13, 2006 6.813 6.874 6.755 6.816 194,480 -0.00(-0.05%)
Dec 12, 2006 6.805 6.820 6.769 6.820 115,196 +0.01(+0.16%)
Dec 11, 2006 6.813 6.824 6.740 6.809 186,192 +0.00(+0.00%)
Dec 08, 2006 6.852 6.856 6.751 6.809 178,457 -0.03(-0.48%)
Dec 07, 2006 6.795 6.842 6.769 6.842 155,805 +0.02(+0.32%)
Dec 06, 2006 6.831 6.834 6.755 6.820 156,357 +0.01(+0.21%)
Dec 05, 2006 6.780 6.805 6.726 6.805 177,352 +0.05(+0.80%)
Dec 04, 2006 6.729 6.762 6.700 6.751 170,446 +0.02(+0.32%)
Dec 01, 2006 6.693 6.729 6.664 6.729 194,756 +0.04(+0.54%)
Nov 30, 2006 6.657 6.693 6.635 6.693 192,270 +0.04(+0.65%)
Nov 29, 2006 6.527 6.650 6.527 6.650 248,901 +0.10(+1.55%)
Nov 28, 2006 6.440 6.548 6.440 6.548 208,568 +0.05(+0.84%)
Nov 27, 2006 6.603 6.606 6.458 6.494 254,978 -0.11(-1.64%)
Nov 24, 2006 6.577 6.603 6.559 6.603 88,952 +0.03(+0.44%)
Nov 22, 2006 6.541 6.574 6.501 6.574 248,625 +0.05(+0.78%)
Nov 21, 2006 6.556 6.606 6.501 6.523 277,355 -0.01(-0.22%)
Nov 20, 2006 6.559 6.567 6.519 6.538 193,098 +0.00(+0.00%)
Nov 17, 2006 6.501 6.538 6.472 6.538 220,723 +0.04(+0.56%)
Nov 16, 2006 6.530 6.541 6.494 6.501 141,440 +0.00(+0.06%)
Nov 15, 2006 6.545 6.552 6.494 6.498 141,163 -0.04(-0.61%)
Nov 14, 2006 6.538 6.546 6.487 6.538 125,417 +0.03(+0.50%)
Nov 13, 2006 6.519 6.552 6.487 6.505 168,236 -0.04(-0.55%)
Nov 10, 2006 6.574 6.574 6.516 6.541 147,517 -0.02(-0.28%)
Nov 09, 2006 6.585 6.588 6.516 6.559 163,816 -0.02(-0.28%)
Nov 08, 2006 6.548 6.581 6.523 6.577 111,052 +0.03(+0.50%)
Nov 07, 2006 6.563 6.563 6.505 6.545 133,981 +0.00(+0.00%)
Nov 06, 2006 6.425 6.545 6.425 6.545 185,640 +0.10(+1.52%)
Nov 03, 2006 6.494 6.519 6.411 6.447 115,748 -0.04(-0.67%)
Nov 02, 2006 6.541 6.561 6.396 6.490 177,352 -0.09(-1.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.