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 )

19.13 -0.02 (-0.10%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 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 29, 2005 6.961 7.015 6.932 7.005 108,290 +0.04(+0.52%)
Apr 28, 2005 6.972 6.986 6.925 6.968 124,312 -0.01(-0.16%)
Apr 27, 2005 6.961 7.015 6.889 6.979 95,858 +0.01(+0.16%)
Apr 26, 2005 6.954 6.986 6.921 6.968 214,922 -0.03(-0.41%)
Apr 25, 2005 7.030 7.041 6.954 6.997 95,582 -0.03(-0.36%)
Apr 22, 2005 7.052 7.062 6.957 7.023 116,301 -0.03(-0.41%)
Apr 21, 2005 6.972 7.059 6.972 7.052 134,810 +0.09(+1.35%)
Apr 20, 2005 6.990 7.005 6.939 6.957 152,766 -0.03(-0.41%)
Apr 19, 2005 6.842 6.986 6.842 6.986 172,103 +0.07(+1.05%)
Apr 18, 2005 6.986 6.986 6.889 6.914 163,816 -0.03(-0.37%)
Apr 15, 2005 7.023 7.052 6.925 6.939 158,843 -0.10(-1.44%)
Apr 14, 2005 7.113 7.182 7.041 7.041 120,997 -0.09(-1.27%)
Apr 13, 2005 7.243 7.262 7.095 7.131 253,045 -0.11(-1.55%)
Apr 12, 2005 7.276 7.276 7.167 7.243 191,165 +0.01(+0.15%)
Apr 11, 2005 7.222 7.240 7.204 7.233 144,755 +0.02(+0.25%)
Apr 08, 2005 7.258 7.258 7.175 7.214 186,468 +0.00(+0.00%)
Apr 07, 2005 7.200 7.222 7.167 7.214 146,688 +0.03(+0.45%)
Apr 06, 2005 7.146 7.225 7.146 7.182 177,352 +0.04(+0.56%)
Apr 05, 2005 7.120 7.157 7.084 7.142 138,401 +0.06(+0.82%)
Apr 04, 2005 7.077 7.091 7.019 7.084 174,037 +0.04(+0.51%)
Apr 01, 2005 7.113 7.182 7.033 7.048 219,895 -0.07(-0.92%)
Mar 31, 2005 7.113 7.167 7.113 7.113 144,755 -0.04(-0.51%)
Mar 30, 2005 7.102 7.182 7.081 7.149 137,296 +0.06(+0.82%)
Mar 29, 2005 7.167 7.167 7.070 7.091 195,585 -0.08(-1.06%)
Mar 28, 2005 7.189 7.240 7.149 7.167 306,361 -0.02(-0.25%)
Mar 24, 2005 7.204 7.240 7.167 7.186 197,242 -0.01(-0.10%)
Mar 23, 2005 7.131 7.193 7.059 7.193 358,572 +0.03(+0.35%)
Mar 22, 2005 7.240 7.258 7.135 7.167 251,663 -0.06(-0.85%)
Mar 21, 2005 7.247 7.247 7.167 7.229 169,893 -0.00(-0.05%)
Mar 18, 2005 7.240 7.265 7.186 7.233 138,677 -0.01(-0.10%)
Mar 17, 2005 7.214 7.265 7.196 7.240 211,883 +0.03(+0.40%)
Mar 16, 2005 7.211 7.243 7.193 7.211 237,298 -0.04(-0.50%)
Mar 15, 2005 7.312 7.330 7.247 7.247 180,943 -0.01(-0.10%)
Mar 14, 2005 7.276 7.290 7.240 7.254 192,270 +0.01(+0.10%)
Mar 11, 2005 7.276 7.276 7.204 7.247 197,242 -0.03(-0.40%)
Mar 10, 2005 7.301 7.305 7.167 7.276 214,093 -0.02(-0.30%)
Mar 09, 2005 7.345 7.345 7.287 7.298 237,298 -0.05(-0.64%)
Mar 08, 2005 7.338 7.352 7.294 7.345 240,613 +0.02(+0.30%)
Mar 07, 2005 7.367 7.399 7.323 7.323 271,001 -0.06(-0.78%)
Mar 04, 2005 7.316 7.385 7.312 7.381 287,852 -0.08(-1.07%)
Mar 03, 2005 7.457 7.475 7.392 7.461 507,195 +0.01(+0.15%)
Mar 02, 2005 7.493 7.493 7.439 7.450 368,241 -0.04(-0.53%)
Mar 01, 2005 7.464 7.497 7.457 7.490 224,315 +0.03(+0.34%)
Feb 28, 2005 7.475 7.490 7.406 7.464 261,056 +0.01(+0.10%)
Feb 25, 2005 7.417 7.468 7.388 7.457 256,360 +0.07(+0.98%)
Feb 24, 2005 7.338 7.385 7.276 7.385 241,718 +0.05(+0.69%)
Feb 23, 2005 7.305 7.367 7.204 7.334 389,788 +0.05(+0.70%)
Feb 22, 2005 7.453 7.453 7.247 7.283 336,472 -0.18(-2.38%)
Feb 18, 2005 7.381 7.475 7.356 7.461 485,371 +0.05(+0.73%)
Feb 17, 2005 7.464 7.464 7.388 7.406 206,358 -0.04(-0.53%)
Feb 16, 2005 7.443 7.457 7.403 7.446 351,666 -0.00(-0.05%)
Feb 15, 2005 7.403 7.457 7.403 7.450 256,636 +0.03(+0.34%)
Feb 14, 2005 7.406 7.457 7.399 7.424 261,885 +0.04(+0.49%)
Feb 11, 2005 7.439 7.493 7.388 7.388 218,790 -0.03(-0.44%)
Feb 10, 2005 7.374 7.421 7.338 7.421 270,172 +0.07(+0.89%)
Feb 09, 2005 7.356 7.363 7.330 7.356 249,730 +0.03(+0.44%)
Feb 08, 2005 7.370 7.381 7.323 7.323 283,432 -0.03(-0.39%)
Feb 07, 2005 7.316 7.367 7.294 7.352 206,635 +0.02(+0.30%)
Feb 04, 2005 7.298 7.334 7.276 7.330 198,071 +0.05(+0.65%)
Feb 03, 2005 7.323 7.341 7.276 7.283 174,313 -0.07(-0.89%)
Feb 02, 2005 7.377 7.385 7.298 7.348 271,277 -0.03(-0.39%)
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.