First Trust Enhanced Equity Income Fund (FFA)

22.36
+0.37 (1.68%)
NYSE· Last Trade: Jul 1st, 1:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust Enhanced Equity Income Fund (FFA)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.0722.3621.9722.3681,01122.36
6/29/202621.8622.0721.8021.9943,16121.99
6/26/202621.6021.8321.6021.6918,09021.69
6/25/202622.0122.0121.7521.7525,18521.75
6/24/202621.9622.0221.8221.8561,52921.85
6/23/202621.8221.9721.7421.9125,00521.91
6/22/202622.2222.2222.0022.0529,01622.05
6/18/202622.6022.6522.4322.6115,26122.22
6/17/202622.5822.6622.3222.3827,99722.00
6/16/202622.6822.6822.4722.5523,51322.16
6/15/202622.5722.6922.4922.6646,59422.27
6/12/202622.4022.5122.2022.4229,98322.04
6/11/202622.3822.4622.1222.4127,85222.03
6/10/202622.4322.5422.2122.2917,04921.91
6/09/202622.6822.6922.1522.4120,72622.03
6/08/202622.6222.7622.4622.5624,83122.17
6/05/202622.9122.9122.4622.4634,82222.07
6/04/202622.8423.1222.7623.0441,92522.64
6/03/202623.1423.1822.9022.9126,69222.52
6/02/202623.0923.2023.0323.1236,19622.72
6/01/202623.1323.2423.0723.1139,73022.71
5/29/202623.1223.1323.0323.1316,92722.73
5/28/202623.0023.1222.8223.0228,10722.63
5/27/202623.1023.1022.8522.9540,00822.56
5/26/202623.0723.1322.9423.0234,84722.63
5/22/202622.8822.9722.8322.9130,18022.52
5/21/202622.7022.8122.4822.7650,11322.37
5/20/202622.4822.7622.3822.7027,85822.31
5/19/202622.3622.4322.3022.3519,16421.97
5/18/202622.4822.5922.3322.4814,56122.09
5/15/202622.6122.6122.4622.5028,78122.11
5/14/202622.6822.7822.6222.7119,12122.32
5/13/202622.4522.6722.3522.5725,33222.18
5/12/202622.4222.4522.2222.3826,74722.00
5/11/202622.5222.5222.3422.4415,26722.05
5/08/202622.4022.5422.4022.4824,41722.09
5/07/202622.4922.5122.2522.3015,62721.92
5/06/202622.3922.4822.3522.4329,66922.05
5/05/202622.1622.3122.1622.2419,34221.86
5/04/202622.3522.3522.1222.2115,78621.83
5/01/202622.2822.4722.2622.3523,85121.97
4/30/202622.0822.3121.9922.2520,68621.87
4/29/202622.0122.0921.9422.0612,23021.68
4/28/202622.0622.0621.8221.9328,50921.55
4/27/202622.1322.1521.8522.1010,98821.72
4/24/202622.1722.1721.8922.0729,82621.69
4/23/202622.1422.1421.8921.9813,28221.60
4/22/202621.9722.1321.9722.1017,01521.72
4/21/202622.0622.1621.8621.9133,68921.53
4/20/202622.0122.1021.9121.9230,86821.54
4/17/202621.9522.1121.8822.0622,59121.68
4/16/202621.8021.9121.6821.8319,94721.46
4/15/202621.7621.8421.5821.7745,12821.40
4/14/202621.4621.6921.3921.6542,39321.28
4/13/202621.0821.4121.0521.3226,26520.95
4/10/202621.1221.1421.0021.0941,08120.73
4/09/202621.0321.1220.8121.0734,46720.71
4/08/202620.7521.0220.7520.9341,56220.57
4/07/202620.5320.5320.2720.4746,72220.12
4/06/202620.5220.7820.5220.6425,10820.29
4/02/202620.3620.5920.3220.5917,41320.24
4/01/202620.4020.7820.3420.6644,49320.31