UK markets open in 4 hours 19 minutes

First Trust Enhanced Equity Income Fund (FFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.25-0.10 (-0.54%)
At close: 03:59PM EDT
18.00 -0.32 (-1.75%)
After hours: 04:04PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.1418.3218.0718.2518.2521,000
24 Apr 202418.4218.4218.3018.3518.3514,700
23 Apr 202418.2718.3818.2318.3618.3619,400
22 Apr 202417.9718.1817.9718.1418.149,300
19 Apr 202418.0118.0117.8617.8917.8911,800
18 Apr 202418.1018.2118.0018.0118.0118,400
17 Apr 202418.1118.1417.9618.1118.1165,400
16 Apr 202418.0118.0417.9517.9717.9718,600
15 Apr 202418.2818.4317.9917.9917.9922,500
12 Apr 202418.5418.5418.2718.2818.2815,800
11 Apr 202418.5618.6618.4918.5918.5924,600
10 Apr 202418.6118.6618.4518.5118.5144,700
09 Apr 202418.6818.7218.5318.6118.6121,600
08 Apr 202418.6718.6718.5318.5718.5723,200
05 Apr 202418.4818.6818.4218.5718.5725,500
04 Apr 202418.7618.8018.3818.4518.4530,100
03 Apr 202418.7118.8218.6018.7018.7031,300
02 Apr 202418.8718.8718.6418.7018.7027,500
01 Apr 202418.9219.0518.8418.9218.9231,800
28 Mar 202418.9119.0918.8518.9018.9099,400
27 Mar 202418.7118.8518.6418.8418.8431,300
26 Mar 202418.7018.7718.6418.6418.6421,000
25 Mar 202418.6918.7918.6318.6618.6622,900
22 Mar 202418.8718.9318.7618.7618.7620,800
22 Mar 20240.315 Dividend
21 Mar 202419.2219.2219.1019.1818.8628,100
20 Mar 202418.9619.1018.9119.0918.7823,500
19 Mar 202418.8518.9418.7818.9118.6012,700
18 Mar 202418.8918.9318.7518.8418.5328,400
15 Mar 202418.6718.7918.6718.7118.4015,800
14 Mar 202418.9619.3018.7318.8618.5529,700
13 Mar 202418.9418.9518.8118.8718.5614,200
12 Mar 202418.8318.9518.7518.9118.6024,800
11 Mar 202418.6318.7118.6118.7018.3917,600
08 Mar 202418.8018.8518.6418.6718.3624,900
07 Mar 202418.7218.8718.6618.7818.4717,300
06 Mar 202418.6818.7618.6018.6818.3715,100
05 Mar 202418.6418.6618.5618.5718.2718,700
04 Mar 202418.7518.8318.7418.7618.4512,200
01 Mar 202418.7718.9018.7318.7818.4722,100
29 Feb 202418.6818.7518.6518.7218.4122,900
28 Feb 202418.6118.6718.5218.6618.3524,800
27 Feb 202418.6918.6918.5518.6318.3213,000
26 Feb 202418.7618.7618.5618.6118.3011,500
23 Feb 202418.7518.8418.6318.7618.4517,100
22 Feb 202418.6218.6618.5418.6518.3444,500
21 Feb 202418.3318.4518.2918.3618.0618,300
20 Feb 202418.4318.5118.3118.3118.0126,700
16 Feb 202418.5918.6318.5118.5118.2117,400
15 Feb 202418.5418.6818.5418.6118.3011,400
14 Feb 202418.4518.6318.4518.5318.2323,500
13 Feb 202418.4218.5318.3618.4318.1320,300
12 Feb 202418.5218.7318.5218.6318.3220,600
09 Feb 202418.5418.6118.4618.6018.2924,200
08 Feb 202418.5218.5818.4418.5218.2230,100
07 Feb 202418.5618.6318.4918.5418.2426,400
06 Feb 202418.2418.4418.2418.4318.1322,300
05 Feb 202418.2918.3418.1218.2917.9915,400
02 Feb 202418.4118.5018.3118.4418.1421,200
01 Feb 202418.2018.4018.1318.4018.1032,700
31 Jan 202418.4218.4218.1418.1517.8523,400
30 Jan 202418.4418.5618.3518.4218.1230,800
29 Jan 202418.5418.5518.3418.5118.2124,400
26 Jan 202418.5418.5418.3518.4418.1422,900
25 Jan 202418.5118.5418.4218.4718.1723,000
24 Jan 202418.4718.5718.4218.4318.1328,700
23 Jan 202418.4118.4718.3118.4018.1078,100
22 Jan 202418.4418.4418.3218.3518.0514,200
19 Jan 202418.2418.3418.0618.3018.0029,800
18 Jan 202418.0118.1317.9318.0817.7825,300
17 Jan 202417.9018.0517.8517.9917.6943,000
16 Jan 202417.9418.0917.8617.9017.6125,800
12 Jan 202418.0818.0817.8917.9717.6717,100
11 Jan 202418.0618.0617.8217.9917.6926,200
10 Jan 202417.9218.0117.8617.9717.6732,700
09 Jan 202417.9617.9717.8417.9117.6213,500
08 Jan 202417.7217.9717.7217.9517.6624,700
05 Jan 202417.9217.9917.5817.6617.3747,700
04 Jan 202417.9317.9717.8017.9117.6240,000
03 Jan 202418.1818.1817.9618.0017.7037,900
02 Jan 202418.0718.2418.0718.2117.9134,600
29 Dec 202318.2018.5718.1018.2717.9795,600
28 Dec 202317.9018.1217.8418.0817.7834,600
27 Dec 202317.8718.0017.8017.9717.6733,900
26 Dec 202317.8117.8817.7117.8517.5614,400
22 Dec 202317.7417.9317.7317.8017.5114,700
22 Dec 20230.315 Dividend
21 Dec 202317.9318.0217.8717.9617.3617,500
20 Dec 202318.0918.2217.9317.9317.3318,800
19 Dec 202318.0918.2518.0718.1217.5132,700
18 Dec 202317.9918.0517.8618.0017.3915,400
15 Dec 202317.9618.0717.8817.9417.3420,600
14 Dec 202318.0618.1817.9118.0017.3940,900
13 Dec 202317.7418.0417.6518.0417.4352,200
12 Dec 202317.7517.8117.6317.6817.0826,700
11 Dec 202317.7617.8617.7417.7517.1525,900
08 Dec 202317.7817.7817.6717.7617.1616,700
07 Dec 202317.7817.8517.7017.7917.1914,900
06 Dec 202317.6117.8417.5317.8417.2431,500
05 Dec 202317.5317.5917.5217.5716.988,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...