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 (%)
Dec 31, 2009 4.203 4.235 4.235 4.235 483,437 +0.06(+1.47%)
Dec 30, 2009 3.971 4.235 3.971 4.174 254,271 +0.03(+0.61%)
Dec 29, 2009 4.210 4.217 4.138 4.148 317,408 -0.04(-1.04%)
Dec 28, 2009 4.268 4.282 4.156 4.192 320,165 -0.05(-1.19%)
Dec 24, 2009 4.239 4.268 4.239 4.243 119,503 -0.00(-0.09%)
Dec 23, 2009 4.174 4.333 4.174 4.246 438,757 +0.05(+1.21%)
Dec 22, 2009 4.116 4.217 4.109 4.195 693,970 +0.06(+1.40%)
Dec 21, 2009 4.069 4.174 4.036 4.138 390,112 -0.03(-0.61%)
Dec 18, 2009 4.134 4.185 4.134 4.163 399,965 +0.05(+1.14%)
Dec 17, 2009 4.087 4.138 4.076 4.116 414,090 -0.02(-0.44%)
Dec 16, 2009 4.109 4.152 4.109 4.134 199,424 +0.04(+0.88%)
Dec 15, 2009 4.130 4.163 4.094 4.098 350,332 -0.03(-0.79%)
Dec 14, 2009 4.119 4.130 4.112 4.130 222,605 +0.00(+0.09%)
Dec 11, 2009 4.087 4.127 4.058 4.127 228,740 +0.07(+1.79%)
Dec 10, 2009 4.087 4.090 4.036 4.054 230,787 -0.00(-0.09%)
Dec 09, 2009 4.004 4.065 4.004 4.058 279,921 +0.05(+1.26%)
Dec 08, 2009 3.989 4.069 3.982 4.007 372,968 -0.03(-0.72%)
Dec 07, 2009 4.043 4.080 4.033 4.036 253,528 -0.01(-0.18%)
Dec 04, 2009 4.069 4.090 4.000 4.043 223,254 -0.02(-0.39%)
Dec 03, 2009 4.083 4.083 4.029 4.059 222,549 +0.01(+0.12%)
Dec 02, 2009 4.062 4.072 4.022 4.054 264,034 +0.00(+0.00%)
Dec 01, 2009 3.971 4.072 3.953 4.054 665,450 +0.11(+2.85%)
Nov 30, 2009 3.917 3.946 3.895 3.942 251,859 +0.03(+0.83%)
Nov 27, 2009 3.891 3.922 3.855 3.909 111,066 -0.06(-1.46%)
Nov 25, 2009 3.935 3.978 3.935 3.967 281,816 +0.02(+0.55%)
Nov 24, 2009 3.938 3.964 3.899 3.946 409,457 -0.01(-0.37%)
Nov 23, 2009 3.953 3.986 3.931 3.960 313,809 +0.02(+0.46%)
Nov 20, 2009 3.891 3.942 3.866 3.942 473,382 -0.00(-0.09%)
Nov 19, 2009 3.837 3.946 3.823 3.946 621,316 +0.06(+1.49%)
Nov 18, 2009 3.862 3.888 3.859 3.888 165,606 +0.00(+0.00%)
Nov 17, 2009 3.862 3.891 3.844 3.888 161,799 -0.00(-0.09%)
Nov 16, 2009 3.935 4.033 3.881 3.891 167,620 +0.02(+0.56%)
Nov 13, 2009 3.866 3.891 3.855 3.870 135,080 -0.01(-0.19%)
Nov 12, 2009 3.902 3.902 3.847 3.877 181,173 -0.03(-0.83%)
Nov 11, 2009 3.891 3.935 3.884 3.909 240,845 +0.02(+0.47%)
Nov 10, 2009 3.844 3.906 3.805 3.891 307,065 -0.03(-0.65%)
Nov 09, 2009 3.815 3.917 3.801 3.917 201,996 +0.12(+3.15%)
Nov 06, 2009 3.707 3.797 3.700 3.797 188,775 +0.05(+1.45%)
Nov 05, 2009 3.689 3.743 3.685 3.743 203,712 +0.06(+1.57%)
Nov 04, 2009 3.689 3.725 3.678 3.685 85,609 +0.01(+0.39%)
Nov 03, 2009 3.616 3.678 3.609 3.671 103,179 +0.03(+0.71%)
Nov 02, 2009 3.609 3.667 3.584 3.645 129,428 +0.04(+0.99%)
Oct 30, 2009 3.652 3.725 3.569 3.609 325,933 -0.10(-2.64%)
Oct 29, 2009 3.652 3.707 3.652 3.707 136,917 +0.07(+1.99%)
Oct 28, 2009 3.747 3.761 3.634 3.634 177,029 -0.12(-3.09%)
Oct 27, 2009 3.768 3.783 3.747 3.750 292,319 -0.03(-0.70%)
Oct 26, 2009 3.819 3.844 3.765 3.777 191,206 -0.06(-1.49%)
Oct 23, 2009 3.839 3.855 3.819 3.833 233,583 +0.02(+0.48%)
Oct 22, 2009 3.776 3.819 3.765 3.815 149,401 +0.04(+0.95%)
Oct 21, 2009 3.823 3.844 3.779 3.779 238,713 -0.05(-1.42%)
Oct 20, 2009 3.801 3.833 3.801 3.833 180,269 +0.01(+0.38%)
Oct 19, 2009 3.801 3.833 3.801 3.819 181,217 +0.02(+0.57%)
Oct 16, 2009 3.801 3.812 3.776 3.797 240,263 -0.03(-0.82%)
Oct 15, 2009 3.768 3.830 3.768 3.829 339,475 +0.04(+0.93%)
Oct 14, 2009 3.786 3.819 3.776 3.794 262,700 +0.03(+0.87%)
Oct 13, 2009 3.747 3.772 3.732 3.761 197,430 -0.02(-0.48%)
Oct 12, 2009 3.761 3.801 3.757 3.779 188,615 +0.02(+0.58%)
Oct 09, 2009 3.729 3.768 3.729 3.757 194,416 +0.01(+0.17%)
Oct 08, 2009 3.714 3.757 3.711 3.751 305,314 +0.03(+0.90%)
Oct 07, 2009 3.667 3.718 3.667 3.718 247,207 +0.03(+0.88%)
Oct 06, 2009 3.660 3.721 3.656 3.685 443,665 +0.03(+0.89%)
Oct 05, 2009 3.609 3.660 3.587 3.652 437,345 +0.04(+1.20%)
Oct 02, 2009 3.627 3.627 3.508 3.609 444,732 -0.04(-1.09%)
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.