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 )

19.22 +0.06 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2010 4.511 4.592 4.504 4.584 457,401 +0.06(+1.36%)
Oct 28, 2010 4.542 4.554 4.500 4.523 120,897 +0.00(+0.08%)
Oct 27, 2010 4.519 4.538 4.496 4.519 166,973 -0.03(-0.59%)
Oct 25, 2010 4.569 4.588 4.534 4.546 113,342 +0.01(+0.20%)
Oct 22, 2010 4.534 4.561 4.519 4.537 361,670 +0.02(+0.48%)
Oct 21, 2010 4.500 4.565 4.492 4.515 145,928 +0.00(+0.08%)
Oct 20, 2010 4.461 4.530 4.461 4.511 213,273 +0.04(+0.94%)
Oct 19, 2010 4.507 4.530 4.439 4.469 348,951 -0.07(-1.44%)
Oct 18, 2010 4.515 4.538 4.515 4.534 70,124 +0.00(+0.00%)
Oct 15, 2010 4.553 4.565 4.515 4.534 89,521 +0.01(+0.17%)
Oct 14, 2010 4.534 4.565 4.515 4.527 143,363 -0.02(-0.51%)
Oct 13, 2010 4.550 4.580 4.546 4.550 249,294 +0.01(+0.30%)
Oct 12, 2010 4.523 4.542 4.500 4.536 129,805 +0.01(+0.20%)
Oct 11, 2010 4.530 4.534 4.488 4.527 354,694 +0.01(+0.21%)
Oct 08, 2010 4.517 4.527 4.492 4.517 376,709 +0.02(+0.47%)
Oct 07, 2010 4.500 4.523 4.469 4.496 310,889 +0.01(+0.26%)
Oct 06, 2010 4.534 4.550 4.481 4.484 350,907 -0.07(-1.43%)
Oct 05, 2010 4.530 4.568 4.527 4.550 117,912 +0.02(+0.50%)
Oct 04, 2010 4.576 4.576 4.506 4.527 192,150 -0.05(-1.00%)
Oct 01, 2010 4.573 4.573 4.515 4.573 189,812 +0.06(+1.27%)
Sep 30, 2010 4.500 4.525 4.477 4.515 310,328 +0.04(+0.86%)
Sep 29, 2010 4.457 4.477 4.438 4.477 228,286 +0.01(+0.17%)
Sep 28, 2010 4.434 4.469 4.408 4.469 409,083 +0.04(+0.87%)
Sep 27, 2010 4.484 4.488 4.419 4.431 294,792 -0.03(-0.77%)
Sep 24, 2010 4.438 4.478 4.437 4.465 317,695 +0.05(+1.04%)
Sep 23, 2010 4.339 4.461 4.339 4.419 486,322 +0.03(+0.61%)
Sep 22, 2010 4.461 4.476 4.365 4.392 256,012 -0.06(-1.37%)
Sep 21, 2010 4.454 4.500 4.438 4.454 414,892 +0.00(+0.09%)
Sep 20, 2010 4.484 4.548 4.446 4.450 474,263 -0.03(-0.76%)
Sep 17, 2010 4.484 4.544 4.484 4.484 252,386 +0.01(+0.25%)
Sep 15, 2010 4.461 4.510 4.461 4.472 316,171 -0.01(-0.25%)
Sep 14, 2010 4.484 4.514 4.397 4.484 449,660 +0.09(+1.97%)
Sep 13, 2010 4.427 4.433 4.390 4.397 195,900 +0.01(+0.26%)
Sep 10, 2010 4.397 4.405 4.367 4.386 221,757 +0.01(+0.34%)
Sep 09, 2010 4.371 4.465 4.367 4.371 443,290 +0.02(+0.52%)
Sep 08, 2010 4.506 4.518 4.280 4.348 252,803 +0.05(+1.22%)
Sep 07, 2010 4.303 4.318 4.264 4.296 132,235 -0.01(-0.34%)
Sep 03, 2010 4.318 4.329 4.292 4.311 134,676 +0.02(+0.44%)
Sep 02, 2010 4.262 4.292 4.250 4.292 267,368 +0.04(+0.97%)
Sep 01, 2010 4.314 4.322 4.235 4.250 301,607 +0.02(+0.44%)
Aug 31, 2010 4.183 4.231 4.160 4.231 415,378 +0.02(+0.36%)
Aug 30, 2010 4.209 4.239 4.179 4.216 296,039 +0.02(+0.36%)
Aug 27, 2010 4.201 4.209 4.126 4.201 249,400 +0.03(+0.73%)
Aug 26, 2010 4.231 4.231 4.160 4.171 243,820 -0.04(-0.90%)
Aug 25, 2010 4.198 4.211 4.160 4.209 242,268 -0.04(-0.97%)
Aug 24, 2010 4.231 4.262 4.198 4.250 236,642 -0.02(-0.44%)
Aug 23, 2010 4.262 4.280 4.220 4.269 265,816 +0.03(+0.62%)
Aug 20, 2010 4.213 4.269 4.186 4.243 251,958 +0.00(+0.09%)
Aug 19, 2010 4.277 4.277 4.198 4.239 237,516 -0.04(-0.97%)
Aug 18, 2010 4.243 4.280 4.240 4.280 266,528 +0.02(+0.44%)
Aug 17, 2010 4.254 4.299 4.254 4.262 254,463 +0.02(+0.53%)
Aug 16, 2010 4.198 4.247 4.183 4.239 266,425 +0.01(+0.27%)
Aug 13, 2010 4.228 4.228 4.171 4.228 191,523 +0.02(+0.36%)
Aug 12, 2010 4.156 4.224 4.156 4.213 262,592 -0.02(-0.44%)
Aug 11, 2010 4.224 4.250 4.198 4.231 395,469 -0.06(-1.32%)
Aug 10, 2010 4.250 4.322 4.243 4.288 243,299 -0.01(-0.26%)
Aug 09, 2010 4.299 4.307 4.284 4.299 124,537 +0.01(+0.18%)
Aug 06, 2010 4.292 4.292 4.224 4.292 219,958 +0.03(+0.71%)
Aug 05, 2010 4.265 4.277 4.250 4.262 137,143 -0.03(-0.61%)
Aug 04, 2010 4.247 4.288 4.240 4.288 229,715 +0.05(+1.24%)
Aug 03, 2010 4.239 4.247 4.220 4.235 171,906 -0.02(-0.44%)
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.