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 )

19.15 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2008 5.441 5.481 5.405 5.415 126,760 -0.02(-0.33%)
Apr 29, 2008 5.444 5.466 5.423 5.433 121,859 -0.02(-0.40%)
Apr 28, 2008 5.448 5.473 5.444 5.455 121,699 +0.03(+0.47%)
Apr 25, 2008 5.426 5.430 5.365 5.430 142,348 +0.01(+0.13%)
Apr 24, 2008 5.365 5.423 5.334 5.423 168,374 +0.08(+1.42%)
Apr 23, 2008 5.329 5.379 5.325 5.347 121,094 -0.00(-0.07%)
Apr 22, 2008 5.314 5.350 5.310 5.350 77,667 -0.01(-0.14%)
Apr 21, 2008 5.350 5.357 5.321 5.357 128,279 -0.01(-0.27%)
Apr 18, 2008 5.350 5.394 5.339 5.372 209,104 +0.09(+1.64%)
Apr 17, 2008 5.238 5.303 5.238 5.285 135,282 +0.00(+0.07%)
Apr 16, 2008 5.198 5.292 5.191 5.281 93,234 +0.11(+2.17%)
Apr 15, 2008 5.166 5.184 5.137 5.169 120,721 +0.01(+0.28%)
Apr 14, 2008 5.195 5.242 5.155 5.155 111,268 -0.07(-1.25%)
Apr 11, 2008 5.249 5.300 5.198 5.220 151,246 -0.05(-1.03%)
Apr 10, 2008 5.242 5.314 5.242 5.274 108,566 +0.01(+0.21%)
Apr 09, 2008 5.329 5.361 5.263 5.263 101,729 -0.08(-1.42%)
Apr 08, 2008 5.368 5.412 5.336 5.339 81,493 -0.07(-1.21%)
Apr 07, 2008 5.401 5.462 5.401 5.405 124,865 +0.01(+0.20%)
Apr 04, 2008 5.423 5.448 5.394 5.394 92,281 -0.03(-0.53%)
Apr 03, 2008 5.394 5.429 5.357 5.423 96,135 +0.01(+0.27%)
Apr 02, 2008 5.350 5.423 5.350 5.408 109,947 +0.03(+0.61%)
Apr 01, 2008 5.205 5.376 5.205 5.376 201,110 +0.18(+3.56%)
Mar 31, 2008 5.205 5.249 5.169 5.191 107,185 +0.01(+0.21%)
Mar 28, 2008 5.274 5.278 5.155 5.180 105,251 -0.06(-1.17%)
Mar 27, 2008 5.332 5.332 5.242 5.242 92,267 -0.08(-1.50%)
Mar 26, 2008 5.379 5.379 5.271 5.321 120,168 -0.02(-0.34%)
Mar 25, 2008 5.318 5.350 5.288 5.339 78,256 +0.03(+0.61%)
Mar 24, 2008 5.111 5.314 5.111 5.307 203,872 +0.22(+4.27%)
Mar 21, 2008 4.992 5.100 4.967 5.090 148,346 +0.00(+0.00%)
Mar 20, 2008 4.992 5.100 4.967 5.090 148,346 +0.10(+2.11%)
Mar 19, 2008 5.148 5.187 4.985 4.985 341,307 -0.17(-3.23%)
Mar 18, 2008 4.974 5.151 4.974 5.151 187,573 +0.05(+0.92%)
Mar 17, 2008 5.068 5.144 5.029 5.104 214,176 -0.16(-2.96%)
Mar 14, 2008 5.394 5.394 5.220 5.260 116,301 -0.12(-2.15%)
Mar 13, 2008 5.314 5.397 5.274 5.376 91,438 +0.01(+0.27%)
Mar 12, 2008 5.408 5.444 5.361 5.361 126,798 -0.01(-0.20%)
Mar 11, 2008 5.303 5.372 5.267 5.372 176,800 +0.14(+2.77%)
Mar 10, 2008 5.325 5.325 5.209 5.227 124,312 -0.11(-2.04%)
Mar 07, 2008 5.314 5.405 5.307 5.336 133,705 -0.07(-1.27%)
Mar 06, 2008 5.452 5.470 5.397 5.405 107,737 -0.08(-1.52%)
Mar 05, 2008 5.481 5.546 5.466 5.488 94,477 -0.00(-0.07%)
Mar 04, 2008 5.491 5.502 5.426 5.491 100,831 -0.05(-0.91%)
Mar 03, 2008 5.604 5.604 5.495 5.542 93,157 -0.07(-1.23%)
Feb 29, 2008 5.705 5.705 5.604 5.611 117,682 -0.12(-2.02%)
Feb 28, 2008 5.730 5.770 5.709 5.727 97,516 -0.01(-0.19%)
Feb 27, 2008 5.727 5.795 5.722 5.738 108,566 -0.00(-0.06%)
Feb 26, 2008 5.647 5.745 5.633 5.741 118,199 +0.09(+1.60%)
Feb 25, 2008 5.578 5.651 5.560 5.651 121,826 +0.05(+0.84%)
Feb 22, 2008 5.575 5.607 5.524 5.604 100,002 +0.02(+0.39%)
Feb 21, 2008 5.676 5.676 5.557 5.582 114,643 -0.06(-1.03%)
Feb 20, 2008 5.557 5.654 5.548 5.640 80,941 +0.02(+0.39%)
Feb 19, 2008 5.665 5.665 5.593 5.618 108,649 +0.05(+0.84%)
Feb 18, 2008 5.582 5.618 5.569 5.571 0 +0.00(+0.00%)
Feb 15, 2008 5.582 5.618 5.569 5.571 76,521 -0.06(-1.09%)
Feb 14, 2008 5.817 5.817 5.633 5.633 120,721 -0.15(-2.57%)
Feb 13, 2008 5.763 5.803 5.741 5.781 133,981 +0.06(+1.08%)
Feb 12, 2008 5.712 5.756 5.701 5.719 132,323 +0.04(+0.77%)
Feb 11, 2008 5.654 5.683 5.618 5.676 177,905 +0.04(+0.77%)
Feb 08, 2008 5.636 5.670 5.607 5.633 125,039 -0.01(-0.19%)
Feb 07, 2008 5.542 5.665 5.542 5.643 175,418 +0.03(+0.58%)
Feb 06, 2008 5.647 5.676 5.593 5.611 188,955 -0.02(-0.39%)
Feb 05, 2008 5.727 5.727 5.611 5.633 201,549 -0.17(-2.87%)
Feb 04, 2008 5.824 5.824 5.788 5.799 85,648 -0.04(-0.68%)
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.