First Trust Enhanced Equity Income Fund (FFA)
19.86
-0.41 (-2.02%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 20.10 | 20.10 | 19.79 | 19.86 | 10,756 | 19.86 |
| 3/05/2025 | 20.05 | 20.36 | 20.05 | 20.27 | 14,536 | 20.27 |
| 3/04/2025 | 20.14 | 20.30 | 19.93 | 20.05 | 29,527 | 20.05 |
| 3/03/2025 | 20.56 | 20.62 | 20.20 | 20.24 | 21,265 | 20.24 |
| 2/28/2025 | 20.27 | 20.50 | 20.27 | 20.48 | 18,870 | 20.48 |
| 2/27/2025 | 20.53 | 20.67 | 20.30 | 20.30 | 17,115 | 20.30 |
| 2/26/2025 | 20.56 | 20.79 | 20.50 | 20.55 | 27,130 | 20.55 |
| 2/25/2025 | 20.67 | 20.82 | 20.54 | 20.56 | 32,594 | 20.56 |
| 2/24/2025 | 20.77 | 21.00 | 20.75 | 20.76 | 149,641 | 20.76 |
| 2/21/2025 | 21.03 | 21.11 | 20.73 | 20.73 | 16,375 | 20.73 |
| 2/20/2025 | 21.13 | 21.13 | 20.93 | 21.05 | 32,608 | 21.05 |
| 2/19/2025 | 20.99 | 21.09 | 20.91 | 21.07 | 12,948 | 21.07 |
| 2/18/2025 | 21.00 | 21.07 | 20.92 | 21.00 | 17,064 | 21.00 |
| 2/14/2025 | 20.95 | 21.00 | 20.94 | 20.99 | 20,417 | 20.99 |
| 2/13/2025 | 20.95 | 20.99 | 20.85 | 20.93 | 11,560 | 20.93 |
| 2/12/2025 | 20.79 | 20.91 | 20.75 | 20.85 | 17,164 | 20.85 |
| 2/11/2025 | 20.77 | 20.90 | 20.75 | 20.89 | 24,576 | 20.89 |
| 2/10/2025 | 20.78 | 20.85 | 20.74 | 20.83 | 10,845 | 20.83 |
| 2/07/2025 | 20.80 | 20.93 | 20.67 | 20.70 | 18,764 | 20.70 |
| 2/06/2025 | 20.71 | 20.82 | 20.61 | 20.82 | 17,622 | 20.82 |
| 2/05/2025 | 20.56 | 20.66 | 20.49 | 20.60 | 27,178 | 20.60 |
| 2/04/2025 | 20.53 | 20.66 | 20.50 | 20.58 | 21,901 | 20.58 |
| 2/03/2025 | 20.43 | 20.60 | 20.32 | 20.52 | 35,490 | 20.52 |
| 1/31/2025 | 20.66 | 20.87 | 20.61 | 20.70 | 37,788 | 20.70 |
| 1/30/2025 | 20.62 | 20.76 | 20.54 | 20.67 | 35,937 | 20.67 |
| 1/29/2025 | 20.80 | 20.80 | 20.57 | 20.66 | 30,211 | 20.66 |
| 1/28/2025 | 20.72 | 20.93 | 20.54 | 20.80 | 26,846 | 20.80 |
| 1/27/2025 | 20.70 | 20.80 | 20.57 | 20.71 | 32,746 | 20.71 |
| 1/24/2025 | 20.94 | 21.06 | 20.78 | 20.98 | 35,765 | 20.98 |
| 1/23/2025 | 20.85 | 21.05 | 20.80 | 20.94 | 51,920 | 20.94 |
| 1/22/2025 | 20.84 | 20.97 | 20.84 | 20.86 | 25,755 | 20.86 |
| 1/21/2025 | 20.93 | 20.97 | 20.80 | 20.83 | 17,599 | 20.83 |
| 1/17/2025 | 20.85 | 20.91 | 20.77 | 20.85 | 18,992 | 20.85 |
| 1/16/2025 | 20.64 | 20.70 | 20.61 | 20.70 | 24,456 | 20.70 |
| 1/15/2025 | 20.46 | 20.67 | 20.46 | 20.58 | 24,967 | 20.58 |
| 1/14/2025 | 20.31 | 20.35 | 20.25 | 20.34 | 13,929 | 20.34 |
| 1/13/2025 | 20.12 | 20.27 | 20.03 | 20.23 | 32,768 | 20.23 |
| 1/10/2025 | 20.53 | 20.53 | 20.07 | 20.26 | 24,976 | 20.26 |
| 1/08/2025 | 20.49 | 20.63 | 20.41 | 20.57 | 31,021 | 20.57 |
| 1/07/2025 | 20.30 | 20.54 | 20.30 | 20.39 | 37,538 | 20.39 |
| 1/06/2025 | 20.60 | 20.71 | 20.41 | 20.43 | 29,672 | 20.43 |
| 1/03/2025 | 20.66 | 20.79 | 20.46 | 20.51 | 43,439 | 20.51 |
| 1/02/2025 | 20.71 | 20.77 | 20.46 | 20.52 | 24,121 | 20.52 |
| 12/31/2024 | 20.71 | 0.00 | 20.71 | 20.71 | 0 | 20.71 |
| 12/30/2024 | 20.53 | 20.83 | 20.30 | 20.71 | 75,012 | 20.71 |
| 12/27/2024 | 20.78 | 20.78 | 20.44 | 20.53 | 8,904 | 20.53 |
| 12/26/2024 | 20.74 | 20.79 | 20.63 | 20.72 | 26,970 | 20.72 |
| 12/24/2024 | 20.57 | 20.74 | 20.43 | 20.66 | 8,027 | 20.66 |
| 12/23/2024 | 20.25 | 20.50 | 20.22 | 20.43 | 9,555 | 20.43 |
| 12/20/2024 | 19.99 | 20.38 | 19.91 | 20.25 | 23,109 | 20.25 |
| 12/19/2024 | 20.47 | 20.73 | 20.34 | 20.34 | 18,842 | 19.99 |
| 12/18/2024 | 20.87 | 20.99 | 20.41 | 20.47 | 21,208 | 20.12 |
| 12/17/2024 | 21.11 | 21.11 | 20.91 | 20.91 | 11,194 | 20.55 |
| 12/16/2024 | 21.06 | 21.14 | 21.00 | 21.11 | 27,689 | 20.75 |
| 12/13/2024 | 21.06 | 21.06 | 20.92 | 21.00 | 18,808 | 20.64 |
| 12/12/2024 | 21.12 | 21.23 | 20.93 | 20.93 | 19,245 | 20.57 |
| 12/11/2024 | 21.11 | 21.24 | 20.95 | 21.14 | 21,120 | 20.78 |
| 12/10/2024 | 21.13 | 21.13 | 20.96 | 21.02 | 11,112 | 20.66 |
| 12/09/2024 | 21.14 | 21.14 | 20.86 | 21.05 | 26,792 | 20.69 |