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 (%)
Aug 31, 2009 3.566 3.620 3.566 3.592 170,904 -0.01(-0.17%)
Aug 28, 2009 3.674 3.674 3.591 3.598 119,276 -0.04(-0.98%)
Aug 27, 2009 3.569 3.671 3.529 3.634 472,221 +0.05(+1.40%)
Aug 26, 2009 3.616 3.637 3.584 3.584 260,476 -0.02(-0.60%)
Aug 25, 2009 3.656 3.663 3.602 3.605 174,775 -0.00(-0.10%)
Aug 24, 2009 3.631 3.638 3.573 3.609 220,596 -0.02(-0.50%)
Aug 21, 2009 3.573 3.645 3.573 3.627 343,149 +0.05(+1.52%)
Aug 20, 2009 3.551 3.595 3.551 3.573 154,114 +0.04(+1.23%)
Aug 19, 2009 3.486 3.573 3.471 3.529 224,552 +0.03(+0.93%)
Aug 18, 2009 3.475 3.508 3.403 3.497 276,896 +0.02(+0.63%)
Aug 17, 2009 3.500 3.500 3.450 3.475 157,650 -0.08(-2.24%)
Aug 14, 2009 3.544 3.580 3.511 3.555 175,623 -0.02(-0.53%)
Aug 13, 2009 3.580 3.609 3.544 3.574 294,330 +0.02(+0.53%)
Aug 12, 2009 3.504 3.566 3.504 3.555 263,592 +0.06(+1.66%)
Aug 11, 2009 3.529 3.536 3.486 3.497 168,493 -0.04(-1.13%)
Aug 10, 2009 3.529 3.548 3.493 3.537 221,049 -0.01(-0.31%)
Aug 07, 2009 3.537 3.562 3.500 3.548 328,781 +0.08(+2.41%)
Aug 06, 2009 3.475 3.500 3.435 3.464 226,925 -0.02(-0.53%)
Aug 05, 2009 3.482 3.511 3.439 3.482 185,778 -0.03(-0.92%)
Aug 04, 2009 3.475 3.519 3.457 3.515 388,128 -0.00(-0.11%)
Aug 03, 2009 3.471 3.551 3.471 3.519 352,754 +0.06(+1.78%)
Jul 31, 2009 3.486 3.490 3.439 3.457 187,659 -0.01(-0.42%)
Jul 30, 2009 3.457 3.486 3.450 3.471 276,103 +0.02(+0.63%)
Jul 29, 2009 3.403 3.471 3.388 3.450 260,183 +0.03(+0.95%)
Jul 28, 2009 3.395 3.439 3.395 3.417 152,829 +0.01(+0.32%)
Jul 27, 2009 3.435 3.446 3.395 3.406 213,905 -0.02(-0.63%)
Jul 24, 2009 3.399 3.432 3.381 3.428 3,292 +0.00(+0.00%)
Jul 23, 2009 3.385 3.439 3.366 3.428 362,556 +0.05(+1.61%)
Jul 22, 2009 3.305 3.435 3.301 3.374 688,453 +0.04(+1.30%)
Jul 21, 2009 3.330 3.338 3.280 3.330 157,899 +0.02(+0.55%)
Jul 20, 2009 3.262 3.312 3.262 3.312 80,874 +0.05(+1.55%)
Jul 17, 2009 3.265 3.287 3.254 3.262 99,433 -0.01(-0.44%)
Jul 16, 2009 3.236 3.276 3.222 3.276 270,664 +0.03(+0.78%)
Jul 15, 2009 3.236 3.254 3.222 3.251 125,563 +0.09(+2.75%)
Jul 14, 2009 3.128 3.178 3.113 3.164 127,754 +0.05(+1.63%)
Jul 13, 2009 3.081 3.138 3.077 3.113 157,288 +0.05(+1.78%)
Jul 10, 2009 3.055 3.088 3.041 3.059 122,207 -0.02(-0.59%)
Jul 09, 2009 3.091 3.120 3.077 3.077 162,656 -0.01(-0.35%)
Jul 08, 2009 3.117 3.135 3.077 3.088 120,204 -0.04(-1.16%)
Jul 07, 2009 3.153 3.171 3.117 3.124 169,344 -0.05(-1.71%)
Jul 06, 2009 3.142 3.178 3.117 3.178 118,931 +0.00(+0.00%)
Jul 02, 2009 3.222 3.222 3.165 3.178 84,209 -0.07(-2.01%)
Jul 01, 2009 3.200 3.258 3.200 3.243 187,397 +0.04(+1.24%)
Jun 30, 2009 3.243 3.243 3.167 3.204 148,683 -0.03(-0.78%)
Jun 29, 2009 3.214 3.229 3.167 3.229 109,616 +0.03(+0.79%)
Jun 26, 2009 3.171 3.218 3.167 3.204 99,695 +0.03(+1.03%)
Jun 25, 2009 3.157 3.182 3.135 3.171 100,530 +0.06(+1.98%)
Jun 24, 2009 3.120 3.157 3.110 3.110 107,980 +0.03(+1.06%)
Jun 23, 2009 3.099 3.135 3.070 3.077 143,995 -0.01(-0.35%)
Jun 22, 2009 3.157 3.157 3.077 3.088 168,874 -0.08(-2.51%)
Jun 19, 2009 3.196 3.196 3.135 3.167 98,510 -0.06(-1.91%)
Jun 18, 2009 3.193 3.236 3.193 3.229 114,284 +0.02(+0.68%)
Jun 17, 2009 3.207 3.229 3.167 3.207 147,688 -0.02(-0.67%)
Jun 16, 2009 3.265 3.272 3.214 3.229 103,563 -0.01(-0.34%)
Jun 15, 2009 3.269 3.276 3.222 3.240 174,844 -0.05(-1.54%)
Jun 12, 2009 3.283 3.309 3.214 3.291 183,924 -0.01(-0.44%)
Jun 11, 2009 3.301 3.334 3.287 3.305 279,211 -0.02(-0.54%)
Jun 10, 2009 3.309 3.338 3.280 3.323 321,171 +0.02(+0.66%)
Jun 09, 2009 3.276 3.305 3.258 3.301 141,732 +0.03(+0.77%)
Jun 08, 2009 3.247 3.280 3.236 3.276 123,246 -0.01(-0.22%)
Jun 05, 2009 3.312 3.323 3.254 3.283 158,796 +0.01(+0.33%)
Jun 04, 2009 3.233 3.287 3.233 3.272 108,740 +0.03(+1.01%)
Jun 03, 2009 3.251 3.258 3.211 3.240 129,809 -0.03(-1.00%)
Jun 02, 2009 3.262 3.283 3.247 3.272 106,063 +0.00(+0.00%)
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.