UK Markets close in 6 hrs 16 mins

First Trust Enhanced Equity Income Fund (FFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.11-0.30 (-1.95%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020------
26 Oct 202015.2915.3315.0015.1115.1135,800
23 Oct 202015.5415.5415.3015.4115.4119,700
22 Oct 202015.3215.4315.3015.4315.4331,200
21 Oct 202015.3615.3615.2615.3615.3621,200
20 Oct 202015.0115.3615.0115.3215.3286,200
19 Oct 202015.3715.4315.1315.2215.2269,900
16 Oct 202015.6915.6915.3015.3615.36130,900
15 Oct 202015.5515.6115.4015.6115.6127,100
14 Oct 202015.6015.7215.4915.6215.6233,000
13 Oct 202015.6815.6915.5515.5515.5519,300
12 Oct 202015.5515.8115.5215.6915.6936,900
09 Oct 202015.6515.6515.4915.5515.5523,000
08 Oct 202015.6215.6215.4215.5115.5129,300
07 Oct 202015.3015.4415.1515.4315.4366,200
06 Oct 202015.2315.3014.9815.1415.1421,000
05 Oct 202015.0615.1715.0015.1215.1243,300
02 Oct 202015.1015.1014.8115.0515.0532,300
01 Oct 202015.2515.3215.0615.2115.2155,900
30 Sep 202015.1015.1914.9315.1415.14131,600
29 Sep 202014.8814.9714.7814.9214.9238,700
28 Sep 202014.8014.9414.7414.7914.7929,200
25 Sep 202014.3614.5714.3214.5314.5336,900
24 Sep 202014.4514.5614.3314.3814.3830,500
23 Sep 202014.8214.8214.4114.4114.4120,900
22 Sep 202014.6714.8214.6714.7714.7743,200
22 Sep 20200.285 Dividend
21 Sep 202015.2715.4014.7114.9314.6556,600
18 Sep 202015.3015.3215.0415.1414.8525,800
17 Sep 202015.2115.3915.1415.2814.9917,600
16 Sep 202015.5115.6115.4115.4115.1223,900
15 Sep 202015.5015.5415.4215.4815.1811,900
14 Sep 202015.2515.4715.2515.3315.0421,100
11 Sep 202015.2115.2815.0115.1414.8515,400
10 Sep 202015.3715.5015.0815.0914.8037,800
09 Sep 202015.1615.3915.1215.3315.0420,000
08 Sep 202015.1115.1114.9214.9914.7027,900
04 Sep 202015.4315.4914.9315.2614.9741,600
03 Sep 202015.8115.8715.2615.3215.0339,500
02 Sep 202015.9815.9915.6915.9415.6458,600
01 Sep 202015.7915.8715.7215.8615.5613,800
31 Aug 202015.9215.9215.6415.7915.4937,800
28 Aug 202015.7315.8515.7115.8515.5517,600
27 Aug 202015.5715.7515.5515.7515.4535,200
26 Aug 202015.7515.7515.5515.6515.35108,200
25 Aug 202015.7215.8515.5515.6615.3657,200
24 Aug 202015.6615.6915.6015.6715.3711,000
21 Aug 202015.5715.5715.4715.5415.2427,400
20 Aug 202015.3715.5415.3215.5415.2432,500
19 Aug 202015.5315.5715.4615.4615.1634,500
18 Aug 202015.6015.6215.5215.6015.3020,200
17 Aug 202015.6515.7615.5315.5815.2833,500
14 Aug 202015.5815.5815.4915.5415.2420,600
13 Aug 202015.5415.5715.4815.5315.2322,500
12 Aug 202015.2615.5415.2615.5415.2438,400
11 Aug 202015.2615.3815.0115.1514.8684,100
10 Aug 202015.2015.2715.1615.2714.9845,900
07 Aug 202015.1815.2414.9515.1914.9044,000
06 Aug 202015.2215.2715.1115.2314.9439,700
05 Aug 202015.1815.2115.0815.2014.9124,300
04 Aug 202015.0915.1715.0215.0814.7934,800
03 Aug 202014.8815.1514.8815.1114.8221,200
31 Jul 202014.8614.9914.7714.8714.5932,700
30 Jul 202014.7614.8514.6314.8414.5637,900
29 Jul 202014.8214.9014.7614.9014.6215,600
28 Jul 202014.8714.8814.6814.7314.4522,700
27 Jul 202014.8414.9014.8214.9014.628,100
24 Jul 202014.8914.8914.7614.8114.5317,700
23 Jul 202015.1515.1514.8314.9514.6642,600
22 Jul 202015.1315.1515.0315.1414.8526,100
21 Jul 202015.0015.1615.0015.0314.7433,800
20 Jul 202014.9315.0014.8614.9814.6922,700
17 Jul 202014.9715.0214.8714.9614.6730,900
16 Jul 202014.8514.9714.7714.9014.6235,200
15 Jul 202014.9115.0014.7914.9414.6522,800
14 Jul 202014.5714.7814.4914.7714.4920,100
13 Jul 202014.9515.0014.5514.5914.3132,500
10 Jul 202014.8214.9014.6514.9014.6225,100
09 Jul 202014.9214.9214.5914.7814.5036,100
08 Jul 202014.8414.8914.6914.8414.5637,700
07 Jul 202014.8414.8714.6914.7514.4764,200
06 Jul 202014.8014.8414.6414.8314.5550,100
02 Jul 202014.6914.7714.6314.6714.3930,800
01 Jul 202014.5214.6514.5014.6014.3235,600
30 Jun 202014.2714.5514.2114.5514.27129,900
29 Jun 202013.9914.1313.8914.1313.8637,500
26 Jun 202014.2614.2613.8814.0113.7441,600
25 Jun 202014.1014.2214.0314.1913.9231,500
24 Jun 202014.4214.4214.0514.1513.8825,500
23 Jun 202014.5114.6014.4114.4214.1427,400
22 Jun 202014.3514.4214.2514.4114.1338,300
22 Jun 20200.285 Dividend
19 Jun 202014.6614.8214.5214.7114.1570,100
18 Jun 202014.5614.7214.4714.6814.1240,700
17 Jun 202014.7514.7514.5414.5814.0235,000
16 Jun 202014.7614.8814.5314.5714.0139,300
15 Jun 202014.0914.4914.0914.4113.8635,900
12 Jun 202014.6014.6414.1514.4013.8554,200
11 Jun 202014.6814.6814.2114.2413.70109,500
10 Jun 202015.1815.1814.9314.9514.3850,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...