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 (%)
May 29, 2009 3.164 3.207 3.164 3.207 84,618 +0.03(+0.91%)
May 28, 2009 3.135 3.178 3.120 3.178 147,252 +0.05(+1.50%)
May 27, 2009 3.153 3.193 3.117 3.131 155,542 -0.04(-1.14%)
May 26, 2009 3.099 3.182 3.099 3.167 141,495 +0.04(+1.16%)
May 22, 2009 3.102 3.149 3.094 3.131 130,746 +0.03(+0.82%)
May 21, 2009 3.088 3.113 3.044 3.106 147,039 -0.03(-0.92%)
May 20, 2009 3.149 3.204 3.131 3.135 167,136 -0.01(-0.35%)
May 19, 2009 3.128 3.160 3.099 3.146 135,257 +0.03(+0.93%)
May 18, 2009 3.062 3.117 3.062 3.117 88,999 +0.07(+2.38%)
May 15, 2009 3.041 3.077 2.997 3.044 176,126 +0.00(+0.00%)
May 14, 2009 3.033 3.077 3.033 3.044 133,823 +0.01(+0.48%)
May 13, 2009 3.077 3.088 3.023 3.030 198,795 -0.10(-3.35%)
May 12, 2009 3.157 3.175 3.073 3.135 304,714 -0.04(-1.14%)
May 11, 2009 3.142 3.172 3.113 3.171 306,071 -0.05(-1.46%)
May 08, 2009 3.149 3.218 3.110 3.218 316,787 +0.08(+2.66%)
May 07, 2009 3.189 3.200 3.128 3.135 252,854 -0.06(-1.93%)
May 06, 2009 3.138 3.204 3.113 3.196 226,925 +0.06(+1.96%)
May 05, 2009 3.124 3.164 3.085 3.135 398,269 -0.02(-0.57%)
May 04, 2009 3.099 3.160 3.099 3.153 241,688 +0.04(+1.40%)
May 01, 2009 3.044 3.125 3.026 3.110 304,311 +0.04(+1.30%)
Apr 30, 2009 3.102 3.113 3.052 3.070 213,596 +0.01(+0.36%)
Apr 29, 2009 3.033 3.070 3.012 3.059 88,469 +0.05(+1.68%)
Apr 28, 2009 2.957 3.023 2.947 3.008 140,069 +0.03(+1.09%)
Apr 27, 2009 2.972 3.026 2.957 2.976 280,211 -0.06(-2.03%)
Apr 24, 2009 3.070 3.084 3.037 3.037 155,048 +0.01(+0.24%)
Apr 23, 2009 3.044 3.044 2.979 3.030 206,740 +0.01(+0.36%)
Apr 22, 2009 2.990 3.077 2.990 3.019 94,847 +0.00(+0.12%)
Apr 21, 2009 2.950 3.019 2.943 3.015 159,979 +0.01(+0.36%)
Apr 20, 2009 3.055 3.055 2.979 3.005 261,708 -0.09(-2.92%)
Apr 17, 2009 3.044 3.113 3.041 3.095 269,774 +0.03(+0.94%)
Apr 16, 2009 3.026 3.095 3.001 3.066 163,070 +0.06(+2.05%)
Apr 15, 2009 2.961 3.005 2.932 3.005 270,772 +0.04(+1.34%)
Apr 14, 2009 2.990 3.015 2.961 2.965 78,068 -0.09(-2.96%)
Apr 13, 2009 3.019 3.055 2.972 3.055 126,133 -0.00(-0.12%)
Apr 09, 2009 2.997 3.062 2.994 3.059 471,271 +0.12(+4.06%)
Apr 08, 2009 2.892 2.949 2.878 2.939 320,781 +0.03(+1.00%)
Apr 07, 2009 2.871 2.910 2.852 2.910 246,984 -0.04(-1.23%)
Apr 06, 2009 2.932 2.965 2.903 2.947 231,293 -0.05(-1.81%)
Apr 03, 2009 2.939 3.001 2.907 3.001 309,154 +0.01(+0.24%)
Apr 02, 2009 2.918 3.026 2.918 2.994 300,698 +0.08(+2.86%)
Apr 01, 2009 2.737 2.910 2.737 2.910 304,231 +0.08(+2.81%)
Mar 31, 2009 2.816 2.892 2.795 2.831 310,759 +0.08(+2.76%)
Mar 30, 2009 2.755 2.791 2.737 2.755 317,491 -0.19(-6.51%)
Mar 26, 2009 2.900 2.957 2.885 2.947 239,221 +0.08(+2.65%)
Mar 25, 2009 2.878 2.925 2.813 2.871 224,900 -0.01(-0.38%)
Mar 24, 2009 2.885 2.936 2.874 2.881 127,301 -0.07(-2.33%)
Mar 23, 2009 2.860 2.950 2.856 2.950 266,128 +0.21(+7.80%)
Mar 20, 2009 2.816 2.838 2.737 2.737 253,487 -0.12(-4.12%)
Mar 19, 2009 2.878 2.889 2.816 2.854 397,526 -0.11(-3.84%)
Mar 18, 2009 2.824 2.983 2.813 2.968 335,309 +0.10(+3.54%)
Mar 17, 2009 2.798 2.871 2.787 2.867 392,067 +0.05(+1.93%)
Mar 16, 2009 2.860 2.910 2.805 2.813 227,848 -0.04(-1.52%)
Mar 13, 2009 2.871 2.881 2.784 2.856 0 -0.01(-0.25%)
Mar 12, 2009 2.700 2.863 2.686 2.863 512,988 +0.14(+5.05%)
Mar 11, 2009 2.650 2.740 2.614 2.726 356,644 +0.09(+3.58%)
Mar 10, 2009 2.451 2.632 2.451 2.632 408,607 +0.20(+8.35%)
Mar 09, 2009 2.472 2.538 2.422 2.429 579,661 -0.09(-3.59%)
Mar 06, 2009 2.509 2.577 2.472 2.519 0 -0.02(-0.71%)
Mar 05, 2009 2.570 2.606 2.519 2.538 461,467 -0.13(-5.01%)
Mar 04, 2009 2.581 2.690 2.581 2.671 561,000 +0.05(+1.79%)
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.