FFA - First Trust Enhanced Equity Income Fund

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202017.3817.5617.1917.2417.2429,500
23 Jan 202017.3317.4017.3317.3417.3432,400
22 Jan 202017.3717.3917.2817.3617.3618,300
21 Jan 202017.2117.4017.2017.3217.3241,900
17 Jan 202017.2317.3117.1417.1717.1740,400
16 Jan 202017.1417.1717.0617.1517.1539,300
15 Jan 202017.0817.1017.0217.0717.0745,900
14 Jan 202017.0317.0617.0117.0117.0133,700
13 Jan 202017.0317.0816.9917.0517.0551,100
10 Jan 202017.0217.1116.9416.9616.9613,600
09 Jan 202016.9717.0316.9016.9316.9363,900
08 Jan 202016.9317.0116.8016.9316.9350,700
07 Jan 202016.9717.0016.7616.8316.8332,500
06 Jan 202016.8016.9016.6616.8816.8845,300
03 Jan 202016.9016.9916.8016.9216.9244,500
02 Jan 202017.3317.3316.8516.9516.95223,400
31 Dec 201917.2517.3517.1317.2517.2575,800
30 Dec 201917.2117.2116.9517.1617.1663,000
27 Dec 201916.9417.1916.8417.1517.1540,600
26 Dec 201916.9116.9216.7316.8616.8647,700
24 Dec 201916.9617.1416.8216.9316.9322,300
23 Dec 201917.1317.1516.7516.7916.7930,100
20 Dec 201916.8317.1216.8317.1217.1227,600
20 Dec 20190.285 Dividend
19 Dec 201916.8617.2516.8617.1116.8365,300
18 Dec 201916.8516.9016.7116.7816.5032,100
17 Dec 201916.8916.9516.7416.7716.4928,700
16 Dec 201916.7616.9416.7416.8216.5430,700
13 Dec 201916.6816.7316.5916.7116.4315,500
12 Dec 201916.6316.7316.5616.6116.3322,900
11 Dec 201916.5416.6016.4816.5516.2721,800
10 Dec 201916.4216.6616.3616.4816.2150,800
09 Dec 201916.4016.6816.3116.4316.1645,600
06 Dec 201916.3716.4716.1716.4116.1452,400
05 Dec 201916.3016.3316.0116.2315.9639,200
04 Dec 201916.2516.4216.1316.2515.9849,800
03 Dec 201916.0716.3215.8516.1915.9251,800
02 Dec 201916.4216.4216.1516.1915.9235,500
29 Nov 201916.4816.4916.3116.3716.1020,000
27 Nov 201916.5816.5816.3016.4916.2224,900
26 Nov 201916.5416.6116.3716.6016.3236,700
25 Nov 201916.5416.6116.4016.5216.2431,400
22 Nov 201916.7316.7316.4916.6116.3325,900
21 Nov 201916.4916.7216.4716.6016.3241,600
20 Nov 201916.5016.5616.3816.4216.1540,700
19 Nov 201916.7016.7016.4616.5316.2528,200
18 Nov 201916.6116.6416.5716.6216.3438,900
15 Nov 201916.5016.7116.5016.6316.3521,800
14 Nov 201916.4416.5216.3416.4516.1826,600
13 Nov 201916.3816.5416.3816.5216.2428,000
12 Nov 201916.3416.4216.3216.3916.1235,100
11 Nov 201916.2616.3716.2616.3216.0525,500
08 Nov 201916.2616.3916.2616.3716.1043,700
07 Nov 201916.4016.4216.3216.3916.1219,800
06 Nov 201916.3516.3516.2216.2816.0128,700
05 Nov 201916.2816.3416.2416.3116.0423,800
04 Nov 201916.2616.4016.2416.3216.0534,800
01 Nov 201916.2016.3016.1816.2315.9624,900
31 Oct 201916.1116.1615.9716.1515.8836,500
30 Oct 201916.1516.2316.0216.1915.9233,900
29 Oct 201916.0516.1416.0416.1215.8529,300
28 Oct 201916.0516.1816.0416.1315.8633,000
25 Oct 201916.0916.0915.9216.0415.7731,800
24 Oct 201916.4716.5415.9616.1015.8336,900
23 Oct 201916.4516.4916.2616.4916.2223,500
22 Oct 201916.3116.5216.2516.4516.1821,400
21 Oct 201916.2016.5016.1916.2415.9721,900
18 Oct 201915.9616.1615.9116.1215.8528,200
17 Oct 201915.8116.0415.8115.9715.7037,700
16 Oct 201916.0416.0515.7715.8015.5435,700
15 Oct 201916.2216.3316.0016.0415.7743,500
14 Oct 201916.2516.2816.1016.1715.9024,900
11 Oct 201916.3416.5716.2516.3716.1050,400
10 Oct 201915.9516.3215.9516.1615.8934,900
09 Oct 201915.8216.0115.5015.8915.6337,400
08 Oct 201915.5515.9415.5115.6515.3947,500
07 Oct 201915.7115.7715.6215.6715.4134,000
04 Oct 201915.6415.7915.6415.7515.4935,700
03 Oct 201915.4815.6015.4015.6015.3433,600
02 Oct 201915.5415.5415.3215.4515.1949,000
01 Oct 201915.8915.9715.6215.6515.3943,800
30 Sep 201916.1916.3215.8315.8315.57157,400
27 Sep 201916.2716.2715.8916.0915.8254,800
26 Sep 201916.0416.2816.0216.2515.9828,100
25 Sep 201916.0116.0915.9016.0115.7428,000
24 Sep 201916.1116.1115.9216.0115.7422,400
23 Sep 201915.9616.1215.9416.1215.8528,100
20 Sep 201916.2516.2515.9716.0015.7323,900
20 Sep 20190.285 Dividend
19 Sep 201916.4416.4916.3016.4215.8725,800
18 Sep 201916.4516.4916.1916.3715.8261,400
17 Sep 201916.3016.4216.2516.4215.8714,100
16 Sep 201916.2516.3616.1716.3615.8113,400
13 Sep 201916.4116.4516.2116.3015.7525,400
12 Sep 201916.4916.4916.3416.4015.8538,500
11 Sep 201916.3416.4616.2716.4415.8925,400
10 Sep 201916.0816.4016.0816.3015.7530,700
09 Sep 201916.1416.2216.1116.1615.6225,900
06 Sep 201916.0216.1315.9616.1015.5621,500
05 Sep 201915.9116.0715.8516.0415.5031,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more