First Trust Enhanced Equity Income Fund (FFA)

22.07
+0.09 (0.41%)
NYSE · Last Trade: Apr 25th, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202622.1722.1721.8922.0729,82622.07
4/23/202622.1422.1421.8921.9813,28221.98
4/22/202621.9722.1321.9722.1017,01522.10
4/21/202622.0622.1621.8621.9133,68921.91
4/20/202622.0122.1021.9121.9230,86821.92
4/17/202621.9522.1121.8822.0622,59122.06
4/16/202621.8021.9121.6821.8319,94721.83
4/15/202621.7621.8421.5821.7745,12821.77
4/14/202621.4621.6921.3921.6542,39321.65
4/13/202621.0821.4121.0521.3226,26521.32
4/10/202621.1221.1421.0021.0941,08121.09
4/09/202621.0321.1220.8121.0734,46721.07
4/08/202620.7521.0220.7520.9341,56220.93
4/07/202620.5320.5320.2720.4746,72220.47
4/06/202620.5220.7820.5220.6425,10820.64
4/02/202620.3620.5920.3220.5917,41320.59
4/01/202620.4020.7820.3420.6644,49320.66
3/31/202619.7920.4919.7120.4079,77720.40
3/30/202619.6619.8119.5019.6255,30319.62
3/27/202619.8919.9219.6019.6625,36019.66
3/26/202620.3020.3719.7319.9865,18719.98
3/25/202620.4820.5720.3720.4911,64820.49
3/24/202620.2920.3720.1420.2419,98320.24
3/23/202620.2120.4020.0620.2733,64520.27
3/20/202620.3920.4519.7220.0365,96420.03
3/19/202620.8921.1320.7820.8718,07420.87
3/18/202621.1821.3221.0121.0531,62721.05
3/17/202621.3621.4021.2321.2321,35121.23
3/16/202621.1321.4621.1321.2537,71021.25
3/13/202621.2121.4321.0921.0919,44421.09
3/12/202621.3021.7221.0921.1333,52421.13
3/11/202621.3621.5621.3621.4323,41621.43
3/10/202621.3121.5121.2021.3524,00221.35
3/09/202621.2721.3520.9821.3133,87821.31
3/06/202621.4121.6021.4121.4619,27421.46
3/05/202621.7521.8621.5921.7218,23021.72
3/04/202621.9021.9621.7921.9013,49721.90
3/03/202621.8121.8121.5021.7718,19021.77
3/02/202621.7821.9521.7821.927,91421.92
2/27/202621.9121.9821.8621.8822,33221.88
2/26/202622.2022.2021.8322.0220,07122.02
2/25/202622.1022.1821.9822.1727,37422.17
2/24/202621.8522.0721.6421.95105,07721.95
2/23/202622.0522.0521.7221.8016,82621.80
2/20/202621.8822.0621.8122.0223,49122.02
2/19/202621.8221.9521.7721.8818,39821.88
2/18/202621.9022.0621.8621.9116,23721.91
2/17/202621.8421.9721.7021.8945,50421.89
2/13/202621.8722.0321.8521.8630,14321.86
2/12/202622.2022.2221.9421.9422,67421.94
2/11/202622.1722.2222.0622.1829,35022.18
2/10/202622.2522.3122.1222.1244,42122.12
2/09/202622.0522.3021.9422.2529,29822.25
2/06/202621.8322.0521.7722.0523,87622.05
2/05/202621.8521.9921.6421.7131,33421.71
2/04/202622.0922.1121.8621.9346,98521.93
2/03/202622.1822.1821.8822.0127,76322.01
2/02/202621.9822.1821.9622.1227,29522.12
1/30/202621.9422.0021.8021.9516,08721.95
1/29/202622.0622.0621.7521.9225,09821.92
1/28/202622.1422.1421.9522.0045,17922.00
1/27/202622.1022.1521.9022.0478,36022.04
1/26/202621.9622.0321.9322.0019,34722.00