First Trust Enhanced Equity Income Fund (FFA)

21.35
+0.04 (0.20%)
NYSE · Last Trade: Mar 10th, 9:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/23/202621.8921.9921.8621.8636,34021.86
1/22/202621.9322.0521.8921.9019,31221.90
1/21/202621.6321.9121.6321.8224,24921.82
1/20/202621.7521.7821.5521.6222,22321.62
1/16/202622.1122.1121.9522.0319,31622.03
1/15/202622.0722.1321.9822.0214,11722.02
1/14/202622.0422.0521.9221.9515,60321.95
1/13/202622.1122.2222.0122.1242,55922.12
1/12/202622.1022.2422.0622.0929,20622.09
1/09/202622.1022.2122.0322.1122,56722.11
1/08/202622.0922.0921.9822.0222,14122.02
1/07/202622.1822.1822.0522.0744,02722.07
1/06/202622.0222.1121.8922.0735,62922.07
1/05/202622.0322.0921.9922.0535,61822.05
1/02/202622.0522.0521.8721.9218,68121.92
12/31/202522.0022.1021.9322.0287,36822.02
12/30/202521.7921.9321.7521.9238,94821.92
12/29/202521.7021.7921.6321.7214,90021.72
12/26/202521.8321.8321.7521.8211,89121.82
12/24/202521.7021.7521.6321.759,03921.75
12/23/202521.4421.6421.4421.6237,56721.62
12/22/202521.5621.6421.5121.5133,12821.51
12/19/202521.5521.7821.5521.7519,89221.36
12/18/202521.5421.6221.4521.4811,63821.10
12/17/202521.5021.5121.3621.3729,57020.99
12/16/202521.5421.5821.4521.4920,96121.11
12/15/202521.7021.7021.5321.5815,48121.20
12/12/202521.8521.8521.5821.6217,82321.23
12/11/202521.7821.8921.6921.7922,05921.40