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 (%)
Jul 31, 2013 6.064 6.114 6.064 6.088 47,369 +0.01(+0.16%)
Jul 30, 2013 6.107 6.116 6.069 6.078 54,476 -0.01(-0.16%)
Jul 29, 2013 6.088 6.121 6.088 6.088 64,518 -0.02(-0.39%)
Jul 26, 2013 6.107 6.130 6.088 6.111 65,966 -0.01(-0.15%)
Jul 25, 2013 6.083 6.121 6.074 6.121 57,839 +0.04(+0.62%)
Jul 24, 2013 6.116 6.126 6.079 6.083 79,214 -0.02(-0.39%)
Jul 23, 2013 6.097 6.126 6.093 6.107 91,660 +0.01(+0.23%)
Jul 22, 2013 6.083 6.097 6.069 6.093 46,931 +0.01(+0.16%)
Jul 19, 2013 6.069 6.088 6.045 6.083 31,380 -0.01(-0.23%)
Jul 18, 2013 6.074 6.107 6.074 6.097 75,437 +0.04(+0.62%)
Jul 17, 2013 6.064 6.074 6.051 6.060 67,661 +0.01(+0.16%)
Jul 16, 2013 6.093 6.093 6.050 6.050 56,932 -0.06(-0.93%)
Jul 15, 2013 6.064 6.121 6.064 6.107 90,946 +0.04(+0.62%)
Jul 12, 2013 6.050 6.078 6.050 6.069 52,040 -0.01(-0.09%)
Jul 11, 2013 6.055 6.088 6.055 6.075 53,078 +0.06(+0.96%)
Jul 10, 2013 6.003 6.026 6.003 6.017 33,520 -0.01(-0.23%)
Jul 09, 2013 5.984 6.031 5.979 6.031 59,259 +0.05(+0.87%)
Jul 08, 2013 5.960 6.003 5.960 5.979 40,745 +0.02(+0.40%)
Jul 05, 2013 5.932 5.965 5.890 5.956 61,923 +0.03(+0.56%)
Jul 03, 2013 5.847 5.932 5.847 5.923 97,041 -0.06(-1.03%)
Jul 02, 2013 5.979 6.017 5.970 5.984 67,824 -0.02(-0.39%)
Jul 01, 2013 5.937 6.012 5.937 6.008 154,437 +0.06(+0.95%)
Jun 28, 2013 5.913 5.984 5.913 5.951 194,656 -0.00(-0.08%)
Jun 27, 2013 5.890 5.956 5.890 5.956 113,766 +0.07(+1.20%)
Jun 26, 2013 5.861 5.894 5.842 5.885 89,177 +0.07(+1.14%)
Jun 25, 2013 5.786 5.824 5.753 5.819 114,601 +0.08(+1.31%)
Jun 24, 2013 5.748 5.772 5.691 5.743 227,379 -0.08(-1.46%)
Jun 21, 2013 5.875 5.875 5.795 5.828 99,443 -0.03(-0.56%)
Jun 20, 2013 5.984 5.998 5.847 5.861 155,501 -0.19(-3.20%)
Jun 19, 2013 6.088 6.116 6.055 6.055 117,809 -0.04(-0.66%)
Jun 18, 2013 6.035 6.104 6.035 6.095 78,487 +0.05(+0.77%)
Jun 17, 2013 6.067 6.076 6.016 6.049 85,524 +0.05(+0.77%)
Jun 14, 2013 6.049 6.067 5.984 6.002 48,106 -0.05(-0.77%)
Jun 13, 2013 5.937 6.048 5.937 6.048 37,978 +0.07(+1.24%)
Jun 12, 2013 6.025 6.049 5.965 5.974 70,392 -0.03(-0.46%)
Jun 11, 2013 5.984 6.053 5.984 6.002 132,943 -0.04(-0.69%)
Jun 10, 2013 6.076 6.086 6.039 6.044 84,886 -0.02(-0.38%)
Jun 07, 2013 6.016 6.086 6.007 6.067 101,249 +0.06(+1.00%)
Jun 06, 2013 5.965 6.007 5.942 6.007 80,423 +0.05(+0.78%)
Jun 05, 2013 5.997 6.011 5.942 5.960 102,060 -0.06(-0.96%)
Jun 04, 2013 6.044 6.058 5.994 6.018 66,365 +0.01(+0.11%)
Jun 03, 2013 6.044 6.072 5.993 6.011 121,989 -0.05(-0.76%)
May 31, 2013 6.123 6.160 6.058 6.058 99,428 -0.09(-1.51%)
May 30, 2013 6.113 6.169 6.113 6.151 79,755 +0.04(+0.61%)
May 29, 2013 6.137 6.169 6.100 6.113 73,292 -0.06(-1.05%)
May 28, 2013 6.197 6.239 6.174 6.178 145,053 +0.02(+0.38%)
May 24, 2013 6.146 6.155 6.118 6.155 81,947 +0.01(+0.15%)
May 23, 2013 6.160 6.183 6.123 6.146 113,109 -0.04(-0.60%)
May 22, 2013 6.220 6.262 6.160 6.183 176,240 -0.04(-0.60%)
May 21, 2013 6.202 6.243 6.202 6.221 102,959 +0.01(+0.23%)
May 20, 2013 6.183 6.215 6.178 6.206 83,334 +0.02(+0.38%)
May 17, 2013 6.188 6.197 6.169 6.183 130,882 +0.03(+0.45%)
May 16, 2013 6.146 6.169 6.137 6.155 90,614 -0.01(-0.15%)
May 15, 2013 6.146 6.192 6.141 6.164 98,216 +0.05(+0.83%)
May 13, 2013 6.118 6.132 6.100 6.113 74,270 -0.02(-0.30%)
May 10, 2013 6.095 6.132 6.095 6.132 82,010 +0.03(+0.46%)
May 09, 2013 6.104 6.137 6.090 6.104 73,263 -0.01(-0.20%)
May 08, 2013 6.062 6.118 6.062 6.116 83,567 +0.04(+0.74%)
May 07, 2013 6.049 6.146 6.039 6.072 180,701 +0.02(+0.31%)
May 06, 2013 6.049 6.069 6.044 6.053 64,150 -0.01(-0.15%)
May 03, 2013 6.086 6.072 6.053 6.062 113,109 +0.02(+0.26%)
May 02, 2013 6.021 6.058 6.021 6.046 57,249 +0.03(+0.50%)
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.