First Trust Enhanced Equity Income Fund (FFA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

18.83

+0.05

(+0.27%)

At close: 04:00PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	18.90	18.90	18.75	18.83	18.83	16,600
May 09, 2024	18.80	18.87	18.75	18.78	18.78	24,700
May 08, 2024	18.80	18.80	18.66	18.76	18.76	16,600
May 07, 2024	18.70	18.80	18.68	18.71	18.71	9,300
May 06, 2024	18.57	18.71	18.55	18.66	18.66	29,000
May 03, 2024	18.51	18.52	18.47	18.48	18.48	5,400
May 02, 2024	18.32	18.45	18.20	18.32	18.32	14,200
May 01, 2024	18.18	18.40	18.18	18.19	18.19	14,700
Apr 30, 2024	18.29	18.45	18.16	18.16	18.16	21,300
Apr 29, 2024	18.47	18.51	18.39	18.40	18.40	5,100
Apr 26, 2024	18.35	18.47	18.35	18.39	18.39	15,100
Apr 25, 2024	18.14	18.32	18.07	18.25	18.25	21,000
Apr 24, 2024	18.42	18.42	18.30	18.35	18.35	14,700
Apr 23, 2024	18.27	18.38	18.23	18.36	18.36	19,400
Apr 22, 2024	17.97	18.18	17.97	18.14	18.14	9,300
Apr 19, 2024	18.01	18.01	17.86	17.89	17.89	11,800
Apr 18, 2024	18.10	18.21	18.00	18.01	18.01	18,400
Apr 17, 2024	18.11	18.14	17.96	18.11	18.11	65,400
Apr 16, 2024	18.01	18.04	17.95	17.97	17.97	18,600
Apr 15, 2024	18.28	18.43	17.99	17.99	17.99	22,500
Apr 12, 2024	18.54	18.54	18.27	18.28	18.28	15,800
Apr 11, 2024	18.56	18.66	18.49	18.59	18.59	24,600
Apr 10, 2024	18.61	18.66	18.45	18.51	18.51	44,700
Apr 09, 2024	18.68	18.72	18.53	18.61	18.61	21,600
Apr 08, 2024	18.67	18.67	18.53	18.57	18.57	23,200
Apr 05, 2024	18.48	18.68	18.42	18.57	18.57	25,500
Apr 04, 2024	18.76	18.80	18.38	18.45	18.45	30,100
Apr 03, 2024	18.71	18.82	18.60	18.70	18.70	31,300
Apr 02, 2024	18.87	18.87	18.64	18.70	18.70	27,500
Apr 01, 2024	18.92	19.05	18.84	18.92	18.92	31,800
Mar 28, 2024	18.91	19.09	18.85	18.90	18.90	99,400
Mar 27, 2024	18.71	18.85	18.64	18.84	18.84	31,300
Mar 26, 2024	18.70	18.77	18.64	18.64	18.64	21,000
Mar 25, 2024	18.69	18.79	18.63	18.66	18.66	22,900
Mar 22, 2024	18.87	18.93	18.76	18.76	18.76	20,800
Mar 22, 2024	0.315 Dividend
Mar 21, 2024	19.22	19.22	19.10	19.18	18.86	28,100
Mar 20, 2024	18.96	19.10	18.91	19.09	18.78	23,500
Mar 19, 2024	18.85	18.94	18.78	18.91	18.60	12,700
Mar 18, 2024	18.89	18.93	18.75	18.84	18.53	28,400
Mar 15, 2024	18.67	18.79	18.67	18.71	18.40	15,800
Mar 14, 2024	18.96	19.30	18.73	18.86	18.55	29,700
Mar 13, 2024	18.94	18.95	18.81	18.87	18.56	14,200
Mar 12, 2024	18.83	18.95	18.75	18.91	18.60	24,800
Mar 11, 2024	18.63	18.71	18.61	18.70	18.39	17,600
Mar 08, 2024	18.80	18.85	18.64	18.67	18.36	24,900
Mar 07, 2024	18.72	18.87	18.66	18.78	18.47	17,300
Mar 06, 2024	18.68	18.76	18.60	18.68	18.37	15,100
Mar 05, 2024	18.64	18.66	18.56	18.57	18.27	18,700
Mar 04, 2024	18.75	18.83	18.74	18.76	18.45	12,200
Mar 01, 2024	18.77	18.90	18.73	18.78	18.47	22,100
Feb 29, 2024	18.68	18.75	18.65	18.72	18.41	22,900
Feb 28, 2024	18.61	18.67	18.52	18.66	18.35	24,800
Feb 27, 2024	18.69	18.69	18.55	18.63	18.32	13,000
Feb 26, 2024	18.76	18.76	18.56	18.61	18.30	11,500
Feb 23, 2024	18.75	18.84	18.63	18.76	18.45	17,100
Feb 22, 2024	18.62	18.66	18.54	18.65	18.34	44,500
Feb 21, 2024	18.33	18.45	18.29	18.36	18.06	18,300
Feb 20, 2024	18.43	18.51	18.31	18.31	18.01	26,700
Feb 16, 2024	18.59	18.63	18.51	18.51	18.21	17,400
Feb 15, 2024	18.54	18.68	18.54	18.61	18.30	11,400
Feb 14, 2024	18.45	18.63	18.45	18.53	18.23	23,500
Feb 13, 2024	18.42	18.53	18.36	18.43	18.13	20,300
Feb 12, 2024	18.52	18.73	18.52	18.63	18.32	20,600
Feb 09, 2024	18.54	18.61	18.46	18.60	18.29	24,200
Feb 08, 2024	18.52	18.58	18.44	18.52	18.22	30,100
Feb 07, 2024	18.56	18.63	18.49	18.54	18.24	26,400
Feb 06, 2024	18.24	18.44	18.24	18.43	18.13	22,300
Feb 05, 2024	18.29	18.34	18.12	18.29	17.99	15,400
Feb 02, 2024	18.41	18.50	18.31	18.44	18.14	21,200
Feb 01, 2024	18.20	18.40	18.13	18.40	18.10	32,700
Jan 31, 2024	18.42	18.42	18.14	18.15	17.85	23,400
Jan 30, 2024	18.44	18.56	18.35	18.42	18.12	30,800
Jan 29, 2024	18.54	18.55	18.34	18.51	18.21	24,400
Jan 26, 2024	18.54	18.54	18.35	18.44	18.14	22,900
Jan 25, 2024	18.51	18.54	18.42	18.47	18.17	23,000
Jan 24, 2024	18.47	18.57	18.42	18.43	18.13	28,700
Jan 23, 2024	18.41	18.47	18.31	18.40	18.10	78,100
Jan 22, 2024	18.44	18.44	18.32	18.35	18.05	14,200
Jan 19, 2024	18.24	18.34	18.06	18.30	18.00	29,800
Jan 18, 2024	18.01	18.13	17.93	18.08	17.78	25,300
Jan 17, 2024	17.90	18.05	17.85	17.99	17.69	43,000
Jan 16, 2024	17.94	18.09	17.86	17.90	17.61	25,800
Jan 12, 2024	18.08	18.08	17.89	17.97	17.67	17,100
Jan 11, 2024	18.06	18.06	17.82	17.99	17.69	26,200
Jan 10, 2024	17.92	18.01	17.86	17.97	17.67	32,700
Jan 09, 2024	17.96	17.97	17.84	17.91	17.62	13,500
Jan 08, 2024	17.72	17.97	17.72	17.95	17.66	24,700
Jan 05, 2024	17.92	17.99	17.58	17.66	17.37	47,700
Jan 04, 2024	17.93	17.97	17.80	17.91	17.62	40,000
Jan 03, 2024	18.18	18.18	17.96	18.00	17.70	37,900
Jan 02, 2024	18.07	18.24	18.07	18.21	17.91	34,600
Dec 29, 2023	18.20	18.57	18.10	18.27	17.97	95,600
Dec 28, 2023	17.90	18.12	17.84	18.08	17.78	34,600
Dec 27, 2023	17.87	18.00	17.80	17.97	17.67	33,900
Dec 26, 2023	17.81	17.88	17.71	17.85	17.56	14,400
Dec 22, 2023	17.74	17.93	17.73	17.80	17.51	14,700
Dec 22, 2023	0.315 Dividend
Dec 21, 2023	17.93	18.02	17.87	17.96	17.36	17,500
Dec 20, 2023	18.09	18.22	17.93	17.93	17.33	18,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7311-0.0006(-0.08%)

CRUDE OIL78.45+0.19(+0.24%)

Bitcoin CAD86,200.97+2,770.12(+3.32%)

First Trust Enhanced Equity Income Fund (FFA)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7311
-0.0006(-0.08%)

CRUDE OIL
78.45
+0.19(+0.24%)

Bitcoin CAD
86,200.97
+2,770.12(+3.32%)