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, 2011 4.601 4.666 4.597 4.650 214,451 +0.06(+1.24%)
Aug 30, 2011 4.544 4.601 4.536 4.593 116,070 +0.03(+0.62%)
Aug 29, 2011 4.544 4.597 4.544 4.565 229,057 +0.06(+1.26%)
Aug 26, 2011 4.402 4.560 4.374 4.508 115,022 +0.06(+1.46%)
Aug 25, 2011 4.504 4.516 4.414 4.443 181,647 -0.03(-0.73%)
Aug 24, 2011 4.406 4.479 4.390 4.475 101,614 +0.07(+1.57%)
Aug 23, 2011 4.313 4.406 4.293 4.406 142,764 +0.13(+3.04%)
Aug 22, 2011 4.362 4.362 4.260 4.276 178,864 -0.01(-0.28%)
Aug 19, 2011 4.301 4.386 4.264 4.289 110,408 -0.06(-1.40%)
Aug 18, 2011 4.362 4.463 4.305 4.349 206,113 -0.13(-2.99%)
Aug 17, 2011 4.524 4.569 4.467 4.483 106,990 -0.02(-0.54%)
Aug 16, 2011 4.483 4.542 4.451 4.508 196,977 +0.01(+0.18%)
Aug 15, 2011 4.439 4.504 4.439 4.500 114,436 +0.11(+2.59%)
Aug 12, 2011 4.398 4.435 4.380 4.386 134,054 +0.01(+0.28%)
Aug 11, 2011 4.228 4.405 4.224 4.374 178,615 +0.16(+3.75%)
Aug 10, 2011 4.293 4.329 4.199 4.216 146,801 -0.10(-2.35%)
Aug 09, 2011 4.394 4.329 4.028 4.317 376,090 +0.25(+6.19%)
Aug 08, 2011 4.394 4.394 4.021 4.065 495,966 -0.40(-8.91%)
Aug 05, 2011 4.516 4.569 4.370 4.463 320,823 -0.03(-0.72%)
Aug 04, 2011 4.670 4.674 4.496 4.496 187,076 -0.22(-4.73%)
Aug 03, 2011 4.666 4.719 4.601 4.719 204,149 +0.04(+0.78%)
Aug 02, 2011 4.727 4.755 4.677 4.682 167,610 -0.08(-1.70%)
Aug 01, 2011 4.812 4.812 4.711 4.763 96,658 +0.01(+0.17%)
Jul 29, 2011 4.731 4.812 4.674 4.755 214,900 -0.03(-0.64%)
Jul 28, 2011 4.784 4.820 4.759 4.786 286,118 -0.02(-0.38%)
Jul 27, 2011 4.918 4.934 4.780 4.804 328,150 -0.14(-2.87%)
Jul 26, 2011 4.978 4.982 4.938 4.946 137,182 -0.04(-0.73%)
Jul 25, 2011 4.991 5.015 4.966 4.982 91,209 -0.06(-1.21%)
Jul 22, 2011 5.043 5.047 5.027 5.043 114,369 +0.01(+0.24%)
Jul 21, 2011 4.995 5.064 4.991 5.031 143,481 +0.05(+0.98%)
Jul 20, 2011 4.962 4.991 4.954 4.982 137,120 +0.02(+0.49%)
Jul 19, 2011 4.905 4.982 4.905 4.958 217,416 +0.06(+1.16%)
Jul 18, 2011 4.930 4.942 4.840 4.901 208,257 -0.06(-1.31%)
Jul 15, 2011 4.991 4.999 4.954 4.966 102,088 +0.00(+0.08%)
Jul 14, 2011 5.031 5.060 4.962 4.962 150,139 -0.07(-1.37%)
Jul 13, 2011 5.023 5.068 5.023 5.031 79,327 +0.00(+0.00%)
Jul 12, 2011 5.031 5.068 5.015 5.031 212,428 -0.00(-0.08%)
Jul 11, 2011 5.047 5.068 5.022 5.035 99,542 -0.06(-1.27%)
Jul 08, 2011 5.072 5.100 5.047 5.100 116,033 -0.01(-0.16%)
Jul 07, 2011 5.076 5.124 5.076 5.108 156,308 +0.07(+1.37%)
Jul 06, 2011 5.039 5.072 5.031 5.039 115,456 -0.03(-0.56%)
Jul 05, 2011 5.047 5.108 5.047 5.068 133,795 +0.00(+0.00%)
Jul 01, 2011 5.007 5.068 4.987 5.068 146,816 +0.06(+1.30%)
Jun 30, 2011 5.003 5.019 4.966 5.003 227,287 +0.03(+0.57%)
Jun 29, 2011 4.909 4.974 4.909 4.974 145,372 +0.07(+1.49%)
Jun 28, 2011 4.873 4.913 4.869 4.901 105,758 +0.05(+1.00%)
Jun 27, 2011 4.845 4.885 4.832 4.853 108,272 +0.02(+0.50%)
Jun 24, 2011 4.893 4.893 4.816 4.828 115,596 -0.06(-1.16%)
Jun 23, 2011 4.845 4.889 4.796 4.885 216,300 +0.01(+0.28%)
Jun 22, 2011 4.893 4.922 4.869 4.871 135,789 -0.03(-0.53%)
Jun 21, 2011 4.857 4.909 4.857 4.897 194,884 +0.08(+1.64%)
Jun 20, 2011 4.838 4.850 4.814 4.818 139,959 +0.00(+0.08%)
Jun 17, 2011 4.802 4.890 4.794 4.814 123,864 +0.03(+0.73%)
Jun 16, 2011 4.770 4.814 4.762 4.779 127,990 -0.01(-0.14%)
Jun 15, 2011 4.814 4.842 4.758 4.786 163,056 -0.09(-1.88%)
Jun 14, 2011 4.822 4.882 4.822 4.878 108,575 +0.06(+1.16%)
Jun 13, 2011 4.826 4.854 4.794 4.822 112,478 -0.02(-0.33%)
Jun 10, 2011 4.858 4.874 4.818 4.838 109,981 -0.04(-0.90%)
Jun 09, 2011 4.850 4.910 4.850 4.882 96,744 +0.02(+0.41%)
Jun 08, 2011 4.882 4.898 4.850 4.862 114,683 -0.04(-0.89%)
Jun 07, 2011 4.902 4.934 4.890 4.906 124,359 +0.01(+0.16%)
Jun 06, 2011 4.914 4.942 4.878 4.898 134,188 -0.04(-0.81%)
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.