Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

19.02 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2017 9.087 9.087 8.959 8.995 149,152 -0.06(-0.67%)
May 30, 2017 9.032 9.056 9.001 9.056 56,422 +0.05(+0.54%)
May 26, 2017 9.026 9.032 8.995 9.007 107,685 -0.02(-0.27%)
May 25, 2017 9.026 9.050 9.020 9.032 66,819 +0.02(+0.18%)
May 24, 2017 9.020 9.026 8.997 9.016 175,603 +0.03(+0.37%)
May 23, 2017 8.977 9.000 8.971 8.983 60,186 -0.01(-0.07%)
May 22, 2017 8.965 8.995 8.965 8.989 53,759 +0.06(+0.68%)
May 19, 2017 8.904 8.940 8.882 8.928 73,005 +0.04(+0.41%)
May 18, 2017 8.837 8.891 8.830 8.891 46,689 +0.04(+0.48%)
May 17, 2017 8.946 8.971 8.849 8.849 101,121 -0.16(-1.83%)
May 16, 2017 9.007 9.029 8.983 9.013 69,068 -0.01(-0.07%)
May 15, 2017 8.965 9.022 8.965 9.020 77,267 +0.06(+0.68%)
May 12, 2017 8.952 8.970 8.915 8.959 45,052 +0.01(+0.07%)
May 11, 2017 8.952 8.995 8.916 8.952 88,395 -0.02(-0.27%)
May 10, 2017 8.989 9.007 8.956 8.977 93,455 -0.01(-0.14%)
May 09, 2017 9.013 9.013 8.995 8.989 74,803 -0.01(-0.14%)
May 08, 2017 8.989 9.001 8.965 9.001 61,434 +0.01(+0.14%)
May 05, 2017 8.983 8.989 8.946 8.989 68,521 +0.04(+0.41%)
May 04, 2017 8.971 9.007 8.946 8.952 55,139 -0.02(-0.27%)
May 03, 2017 9.020 9.020 8.965 8.977 59,523 -0.04(-0.47%)
May 02, 2017 9.020 9.026 8.985 9.020 69,744 -0.01(-0.14%)
May 01, 2017 9.026 9.032 9.001 9.032 74,017 +0.05(+0.54%)
Apr 28, 2017 9.038 9.038 8.983 8.983 44,127 -0.05(-0.54%)
Apr 27, 2017 9.020 9.032 8.995 9.032 60,409 +0.04(+0.47%)
Apr 26, 2017 9.007 9.038 8.977 8.989 77,120 -0.02(-0.27%)
Apr 25, 2017 8.965 9.013 8.952 9.013 73,535 +0.09(+0.96%)
Apr 24, 2017 8.916 8.965 8.904 8.928 89,600 +0.07(+0.76%)
Apr 21, 2017 8.867 8.867 8.827 8.861 62,590 +0.02(+0.21%)
Apr 20, 2017 8.818 8.855 8.789 8.843 54,273 +0.05(+0.55%)
Apr 19, 2017 8.837 8.861 8.770 8.794 89,912 -0.02(-0.28%)
Apr 18, 2017 8.806 8.818 8.773 8.818 53,379 +0.03(+0.35%)
Apr 17, 2017 8.794 8.803 8.776 8.788 47,538 +0.00(+0.00%)
Apr 13, 2017 8.782 8.824 8.763 8.788 99,016 -0.01(-0.07%)
Apr 12, 2017 8.788 8.830 8.770 8.794 125,457 +0.02(+0.28%)
Apr 11, 2017 8.830 8.843 8.770 8.770 87,936 -0.10(-1.17%)
Apr 10, 2017 8.843 8.873 8.794 8.873 37,370 +0.04(+0.41%)
Apr 07, 2017 8.794 8.837 8.788 8.837 91,573 +0.05(+0.56%)
Apr 06, 2017 8.763 8.837 8.757 8.788 126,810 +0.04(+0.49%)
Apr 05, 2017 8.702 8.818 8.702 8.745 273,332 +0.01(+0.14%)
Apr 04, 2017 8.745 8.763 8.678 8.733 132,157 -0.10(-1.10%)
Apr 03, 2017 8.800 8.830 8.733 8.830 88,715 +0.02(+0.28%)
Mar 31, 2017 8.776 8.812 8.690 8.806 151,011 +0.07(+0.77%)
Mar 30, 2017 8.690 8.739 8.641 8.739 81,403 +0.07(+0.84%)
Mar 29, 2017 8.696 8.696 8.629 8.666 44,783 -0.01(-0.14%)
Mar 28, 2017 8.605 8.678 8.562 8.678 117,199 +0.10(+1.14%)
Mar 27, 2017 8.519 8.580 8.513 8.580 49,775 +0.03(+0.36%)
Mar 24, 2017 8.635 8.641 8.550 8.550 91,068 -0.08(-0.92%)
Mar 23, 2017 8.605 8.660 8.605 8.629 85,373 +0.02(+0.21%)
Mar 22, 2017 8.574 8.622 8.559 8.611 73,230 +0.04(+0.43%)
Mar 21, 2017 8.670 8.670 8.568 8.574 55,723 -0.08(-0.90%)
Mar 20, 2017 8.658 8.664 8.622 8.652 43,183 -0.01(-0.07%)
Mar 17, 2017 8.610 8.664 8.610 8.658 57,347 +0.01(+0.14%)
Mar 16, 2017 8.694 8.694 8.634 8.646 39,024 -0.07(-0.76%)
Mar 15, 2017 8.628 8.712 8.622 8.712 67,910 +0.13(+1.47%)
Mar 14, 2017 8.640 8.640 8.586 8.586 34,661 -0.05(-0.62%)
Mar 13, 2017 8.652 8.665 8.604 8.640 36,599 -0.02(-0.21%)
Mar 10, 2017 8.658 8.682 8.640 8.658 136,041 +0.03(+0.35%)
Mar 09, 2017 8.652 8.652 8.598 8.628 108,537 +0.01(+0.07%)
Mar 08, 2017 8.640 8.670 8.598 8.622 99,771 +0.01(+0.14%)
Mar 07, 2017 8.604 8.622 8.592 8.610 35,805 -0.04(-0.42%)
Mar 06, 2017 8.658 8.658 8.592 8.646 38,657 -0.03(-0.35%)
Mar 03, 2017 8.682 8.682 8.623 8.676 38,146 +0.01(+0.14%)
Mar 02, 2017 8.724 8.724 8.646 8.664 47,693 -0.07(-0.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.