Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
First Trust Enhanced Equity Income Fund (FFA)
First Trust Enhanced Equity Income Fund (FFA) Historical

FFA First Trust Enhanced Equity Income Fund

19.725

0.005 (0.03%)

Jun 20 2024 - Closed

Delayed by 15 minutes

FFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	19.725	0.01	0.03%	19.73	19.82	19.6411	15,495
Jun 18 2024	19.72	0.10	0.51%	19.63	19.7399	19.58	8,092
Jun 17 2024	19.62	0.04	0.20%	19.53	19.7799	19.512	13,352
Jun 14 2024	19.58	0.01	0.05%	19.59	19.59	19.50	17,980
Jun 13 2024	19.57	0.07	0.36%	19.64	19.70	19.49	21,116
Jun 12 2024	19.50	0.23	1.19%	19.47	19.57	19.47	18,648
Jun 11 2024	19.27	0.00	0.00%	19.23	19.34	19.1201	7,653
Jun 10 2024	19.27	0.05	0.26%	19.19	19.35	19.16	26,420
Jun 07 2024	19.22	0.00	-0.02%	19.18	19.328	19.17	15,038
Jun 06 2024	19.224	0.06	0.33%	19.20	19.54	19.17	23,652
Jun 05 2024	19.16	0.14	0.74%	19.12	19.20	19.07	20,003
Jun 04 2024	19.02	0.02	0.11%	19.00	19.22	18.92	10,739
Jun 03 2024	19.00	0.01	0.05%	19.06	19.26	18.91	21,869
May 31 2024	18.99	0.16	0.85%	18.83	19.02	18.80	17,819
May 30 2024	18.83	-0.10	-0.53%	18.73	18.97	18.73	43,198
May 29 2024	18.93	-0.08	-0.42%	18.89	19.01	18.89	18,753
May 28 2024	19.01	-0.04	-0.21%	19.08	19.1514	19.005	6,551
May 24 2024	19.05	0.15	0.79%	19.03	19.16	19.00	12,671
May 23 2024	18.90	-0.18	-0.94%	19.19	19.2211	18.895	24,363
May 22 2024	19.08	-0.10	-0.52%	19.16	19.3565	19.07	25,587
May 21 2024	19.18	0.03	0.16%	19.14	19.2085	19.14	10,679
May 20 2024	19.15	0.06	0.31%	19.10	19.2888	19.10	12,561
May 17 2024	19.09	-0.06	-0.31%	19.14	19.21	19.08	12,603
May 16 2024	19.15	0.03	0.16%	19.16	19.20	19.04	17,667
May 15 2024	19.12	0.14	0.74%	19.11	19.1257	19.05	8,550
May 14 2024	18.98	0.18	0.96%	18.86	19.03	18.831	58,972
May 13 2024	18.80	-0.03	-0.16%	18.94	18.95	18.79	6,751
May 10 2024	18.83	0.05	0.27%	18.90	18.90	18.75	16,634
May 09 2024	18.78	0.02	0.11%	18.80	18.8719	18.7542	24,687
May 08 2024	18.76	0.05	0.27%	18.80	18.80	18.66	16,636
May 07 2024	18.71	0.05	0.27%	18.70	18.7996	18.68	9,263
May 06 2024	18.66	0.18	0.97%	18.57	18.71	18.5454	29,040
May 03 2024	18.48	0.16	0.87%	18.51	18.52	18.47	5,382
May 02 2024	18.32	0.13	0.71%	18.32	18.45	18.20	14,188
May 01 2024	18.19	0.03	0.17%	18.18	18.40	18.18	14,659
Apr 30 2024	18.16	-0.24	-1.30%	18.29	18.4497	18.16	21,258
Apr 29 2024	18.40	0.01	0.05%	18.47	18.51	18.39	5,064
Apr 26 2024	18.39	0.14	0.77%	18.35	18.47	18.35	15,133
Apr 25 2024	18.25	-0.10	-0.54%	18.14	18.3199	18.0741	21,024
Apr 24 2024	18.35	-0.01	-0.05%	18.42	18.42	18.30	14,721
Apr 23 2024	18.36	0.22	1.21%	18.27	18.38	18.23	19,386
Apr 22 2024	18.14	0.25	1.40%	17.97	18.18	17.97	9,345
Apr 19 2024	17.89	-0.12	-0.67%	18.01	18.01	17.8556	11,789
Apr 18 2024	18.01	-0.10	-0.55%	18.10	18.2099	18.00	18,424
Apr 17 2024	18.11	0.14	0.78%	18.11	18.14	17.96	65,391
Apr 16 2024	17.97	-0.02	-0.11%	18.01	18.0428	17.95	18,584
Apr 15 2024	17.99	-0.29	-1.59%	18.28	18.43	17.99	22,497
Apr 12 2024	18.28	-0.31	-1.67%	18.54	18.54	18.2655	15,838
Apr 11 2024	18.59	0.08	0.43%	18.56	18.655	18.49	24,618
Apr 10 2024	18.51	-0.10	-0.54%	18.61	18.66	18.45	44,725
Apr 09 2024	18.61	0.04	0.22%	18.68	18.72	18.53	21,559
Apr 08 2024	18.57	0.00	0.00%	18.67	18.67	18.57	23,194
Apr 05 2024	18.57	0.12	0.65%	18.48	18.6797	18.42	25,462
Apr 04 2024	18.45	-0.25	-1.34%	18.76	18.80	18.38	30,105
Apr 03 2024	18.70	0.00	0.00%	18.71	18.82	18.60	31,273
Apr 02 2024	18.70	-0.22	-1.16%	18.87	18.87	18.6405	27,545
Apr 01 2024	18.92	0.02	0.11%	18.92	19.05	18.84	31,792
Mar 28 2024	18.90	0.06	0.32%	18.91	19.09	18.85	99,428
Mar 27 2024	18.84	0.20	1.07%	18.71	18.85	18.58	31,281
Mar 26 2024	18.64	-0.02	-0.11%	18.70	18.77	18.64	20,999
Mar 25 2024	18.66	-0.10	-0.53%	18.69	18.7931	18.63	22,894

First Trust Enhanced Equ...

Intesa Sanpaolo

New Concept Energy

NLBNPIT1X2R4 20240621 1700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions