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 (%)
Sep 30, 2008 4.018 4.018 3.881 4.018 257,531 +0.16(+4.13%)
Sep 29, 2008 4.069 4.069 3.815 3.859 370,324 -0.26(-6.33%)
Sep 26, 2008 4.011 4.119 4.011 4.119 0 -0.02(-0.44%)
Sep 25, 2008 4.101 4.199 4.065 4.138 168,728 +0.07(+1.69%)
Sep 24, 2008 4.036 4.072 4.000 4.069 178,653 +0.01(+0.18%)
Sep 23, 2008 4.062 4.120 4.051 4.062 244,387 -0.07(-1.58%)
Sep 22, 2008 4.290 4.290 4.109 4.127 256,462 -0.19(-4.36%)
Sep 19, 2008 4.257 4.344 4.243 4.315 0 +0.29(+7.10%)
Sep 18, 2008 3.989 4.029 3.819 4.029 444,823 -0.06(-1.42%)
Sep 17, 2008 4.264 4.326 4.087 4.087 481,838 -0.24(-5.44%)
Sep 16, 2008 4.253 4.344 4.221 4.322 597,435 -0.13(-3.01%)
Sep 15, 2008 4.478 4.550 4.456 4.456 166,747 -0.18(-3.98%)
Sep 12, 2008 4.615 4.652 4.586 4.641 195,366 -0.01(-0.31%)
Sep 11, 2008 4.605 4.659 4.565 4.655 154,995 +0.03(+0.63%)
Sep 10, 2008 4.652 4.677 4.626 4.626 147,081 -0.03(-0.62%)
Sep 09, 2008 4.749 4.767 4.633 4.655 132,102 -0.10(-2.13%)
Sep 08, 2008 4.793 4.814 4.717 4.757 184,457 +0.06(+1.31%)
Sep 05, 2008 4.648 4.720 4.637 4.695 0 -0.02(-0.38%)
Sep 04, 2008 4.811 4.811 4.706 4.713 132,796 -0.09(-1.96%)
Sep 03, 2008 4.822 4.829 4.782 4.807 95,775 -0.01(-0.15%)
Sep 02, 2008 4.872 4.894 4.793 4.814 197,933 +0.00(+0.08%)
Aug 29, 2008 4.822 4.822 4.786 4.811 141,774 -0.00(-0.08%)
Aug 28, 2008 4.786 4.825 4.767 4.814 163,120 +0.08(+1.76%)
Aug 27, 2008 4.688 4.746 4.688 4.731 153,998 +0.02(+0.46%)
Aug 26, 2008 4.710 4.738 4.691 4.710 126,392 -0.01(-0.15%)
Aug 25, 2008 4.760 4.771 4.699 4.717 95,010 -0.07(-1.36%)
Aug 22, 2008 4.771 4.782 4.746 4.782 81,363 +0.03(+0.69%)
Aug 21, 2008 4.720 4.753 4.713 4.749 110,618 +0.00(+0.08%)
Aug 20, 2008 4.753 4.760 4.710 4.746 95,400 -0.01(-0.23%)
Aug 19, 2008 4.731 4.757 4.717 4.757 84,256 -0.03(-0.68%)
Aug 18, 2008 4.836 4.836 4.767 4.789 233,619 -0.04(-0.90%)
Aug 15, 2008 4.822 4.880 4.818 4.833 0 +0.00(+0.00%)
Aug 14, 2008 4.771 4.833 4.767 4.833 66,244 +0.04(+0.91%)
Aug 13, 2008 4.818 4.818 4.760 4.789 91,988 -0.04(-0.90%)
Aug 12, 2008 4.836 4.869 4.814 4.833 71,697 -0.03(-0.52%)
Aug 11, 2008 4.858 4.883 4.833 4.858 98,173 +0.01(+0.22%)
Aug 08, 2008 4.753 4.847 4.735 4.847 84,173 +0.10(+2.21%)
Aug 07, 2008 4.796 4.800 4.731 4.742 85,935 -0.08(-1.65%)
Aug 06, 2008 4.782 4.822 4.782 4.822 80,709 +0.01(+0.15%)
Aug 05, 2008 4.728 4.814 4.728 4.814 97,259 +0.11(+2.31%)
Aug 04, 2008 4.728 4.760 4.681 4.706 99,483 -0.04(-0.84%)
Aug 01, 2008 4.775 4.775 4.717 4.746 55,703 -0.01(-0.23%)
Jul 31, 2008 4.742 4.804 4.735 4.757 107,113 -0.02(-0.45%)
Jul 30, 2008 4.728 4.778 4.695 4.778 154,810 +0.11(+2.33%)
Jul 29, 2008 4.670 4.681 4.619 4.670 56,302 +0.05(+1.18%)
Jul 28, 2008 4.673 4.684 4.583 4.615 69,907 -0.05(-1.01%)
Jul 25, 2008 4.691 4.713 4.659 4.662 64,391 -0.04(-0.92%)
Jul 24, 2008 4.796 4.825 4.691 4.706 102,505 -0.10(-2.03%)
Jul 23, 2008 4.767 4.836 4.751 4.804 186,692 +0.08(+1.61%)
Jul 22, 2008 4.644 4.778 4.630 4.728 88,402 +0.03(+0.54%)
Jul 21, 2008 4.681 4.702 4.673 4.702 120,381 +0.01(+0.23%)
Jul 18, 2008 4.688 4.717 4.670 4.691 325,008 +0.02(+0.39%)
Jul 17, 2008 4.579 4.677 4.572 4.673 190,579 +0.12(+2.62%)
Jul 16, 2008 4.525 4.579 4.474 4.554 228,168 +0.02(+0.48%)
Jul 15, 2008 4.503 4.532 4.362 4.532 792,906 -0.04(-0.95%)
Jul 14, 2008 4.608 4.608 4.507 4.576 439,127 +0.00(+0.00%)
Jul 11, 2008 4.536 4.583 4.503 4.576 212,789 -0.04(-0.86%)
Jul 10, 2008 4.615 4.644 4.579 4.615 183,863 -0.03(-0.62%)
Jul 09, 2008 4.724 4.742 4.644 4.644 114,458 -0.07(-1.53%)
Jul 08, 2008 4.626 4.717 4.601 4.717 261,037 +0.07(+1.40%)
Jul 07, 2008 4.720 4.738 4.615 4.652 176,990 -0.04(-0.93%)
Jul 04, 2008 4.757 4.757 4.688 4.695 256,995 +0.00(+0.00%)
Jul 03, 2008 4.757 4.757 4.688 4.695 256,995 -0.02(-0.38%)
Jul 02, 2008 4.786 4.829 4.713 4.713 89,397 -0.07(-1.44%)
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.