First Trust Enhanced Equity Income Fund (FFA)

22.46
-0.58 (-2.52%)
NYSE· Last Trade: Jun 7th, 10:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202622.9122.9122.4622.4634,82222.46
6/04/202622.8423.1222.7623.0441,92523.04
6/03/202623.1423.1822.9022.9126,69222.91
6/02/202623.0923.2023.0323.1236,19623.12
6/01/202623.1323.2423.0723.1139,73023.11
5/29/202623.1223.1323.0323.1316,92723.13
5/28/202623.0023.1222.8223.0228,10723.02
5/27/202623.1023.1022.8522.9540,00822.95
5/26/202623.0723.1322.9423.0234,84723.02
5/22/202622.8822.9722.8322.9130,18022.91
5/21/202622.7022.8122.4822.7650,11322.76
5/20/202622.4822.7622.3822.7027,85822.70
5/19/202622.3622.4322.3022.3519,16422.35
5/18/202622.4822.5922.3322.4814,56122.48
5/15/202622.6122.6122.4622.5028,78122.50
5/14/202622.6822.7822.6222.7119,12122.71
5/13/202622.4522.6722.3522.5725,33222.57
5/12/202622.4222.4522.2222.3826,74722.38
5/11/202622.5222.5222.3422.4415,26722.44
5/08/202622.4022.5422.4022.4824,41722.48
5/07/202622.4922.5122.2522.3015,62722.30
5/06/202622.3922.4822.3522.4329,66922.43
5/05/202622.1622.3122.1622.2419,34222.24
5/04/202622.3522.3522.1222.2115,78622.21
5/01/202622.2822.4722.2622.3523,85122.35
4/30/202622.0822.3121.9922.2520,68622.25
4/29/202622.0122.0921.9422.0612,23022.06
4/28/202622.0622.0621.8221.9328,50921.93
4/27/202622.1322.1521.8522.1010,98822.10
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
3/19/202620.8921.1320.7820.8718,07420.48
3/18/202621.1821.3221.0121.0531,62720.66
3/17/202621.3621.4021.2321.2321,35120.84
3/16/202621.1321.4621.1321.2537,71020.85
3/13/202621.2121.4321.0921.0919,44420.70
3/12/202621.3021.7221.0921.1333,52420.74
3/11/202621.3621.5621.3621.4323,41621.03
3/10/202621.3121.5121.2021.3524,00220.95
3/09/202621.2721.3520.9821.3133,87820.91