First Trust Enhanced Equity Income Fund (FFA) Historical Stock Data
18.48 ↑0.16 (0.87%)
As of May 3, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, FFA is down -0.25% a day on average. There have been 11 days where First Trust Enhanced Equity Income Fund closed green and 19 days where FFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.51 | 18.48 | ↓$0.03 (-0.16%) | 18.48 | 18.52 | 5.38K |
| 2024-05-02 | 18.32 | 18.32 | ↑$0.00 (0.00%) | 18.20 | 18.45 | 14.19K |
| 2024-05-01 | 18.18 | 18.19 | ↑$0.01 (0.06%) | 18.18 | 18.40 | 14.66K |
| 2024-04-30 | 18.29 | 18.16 | ↓$0.13 (-0.71%) | 18.16 | 18.45 | 21.26K |
| 2024-04-29 | 18.47 | 18.40 | ↓$0.07 (-0.38%) | 18.39 | 18.51 | 5.06K |
| 2024-04-26 | 18.35 | 18.39 | ↑$0.04 (0.22%) | 18.35 | 18.47 | 15.13K |
| 2024-04-25 | 18.14 | 18.25 | ↑$0.11 (0.61%) | 18.07 | 18.32 | 21.02K |
| 2024-04-24 | 18.42 | 18.35 | ↓$0.07 (-0.38%) | 18.30 | 18.42 | 14.72K |
| 2024-04-23 | 18.27 | 18.36 | ↑$0.09 (0.49%) | 18.23 | 18.38 | 19.39K |
| 2024-04-22 | 17.97 | 18.14 | ↑$0.17 (0.95%) | 17.97 | 18.18 | 9.35K |
| 2024-04-19 | 18.01 | 17.89 | ↓$0.12 (-0.67%) | 17.86 | 18.01 | 11.79K |
| 2024-04-18 | 18.10 | 18.01 | ↓$0.09 (-0.50%) | 18.00 | 18.21 | 18.42K |
| 2024-04-17 | 18.11 | 18.11 | ↑$0.00 (0.00%) | 17.96 | 18.14 | 65.34K |
| 2024-04-16 | 18.01 | 17.97 | ↓$0.04 (-0.22%) | 17.95 | 18.04 | 18.58K |
| 2024-04-15 | 18.28 | 17.99 | ↓$0.29 (-1.59%) | 17.99 | 18.41 | 22.50K |
| 2024-04-12 | 18.54 | 18.28 | ↓$0.26 (-1.40%) | 18.27 | 18.54 | 15.84K |
| 2024-04-11 | 18.56 | 18.59 | ↑$0.03 (0.16%) | 18.49 | 18.66 | 24.62K |
| 2024-04-10 | 18.61 | 18.51 | ↓$0.10 (-0.54%) | 18.45 | 18.65 | 44.74K |
| 2024-04-09 | 18.68 | 18.61 | ↓$0.07 (-0.37%) | 18.53 | 18.71 | 21.56K |
| 2024-04-08 | 18.67 | 18.57 | ↓$0.10 (-0.54%) | 18.57 | 18.67 | 23.19K |
| 2024-04-05 | 18.48 | 18.57 | ↑$0.09 (0.49%) | 18.42 | 18.68 | 25.46K |
| 2024-04-04 | 18.76 | 18.45 | ↓$0.31 (-1.65%) | 18.38 | 18.80 | 30.10K |
| 2024-04-03 | 18.71 | 18.70 | ↓$0.01 (-0.05%) | 18.61 | 18.82 | 31.27K |
| 2024-04-02 | 18.87 | 18.70 | ↓$0.17 (-0.90%) | 18.64 | 18.87 | 27.55K |
| 2024-04-01 | 18.92 | 18.92 | ↑$0.00 (0.00%) | 18.84 | 19.05 | 31.70K |
| 2024-03-28 | 18.91 | 18.90 | ↓$0.01 (-0.05%) | 18.85 | 19.08 | 99.43K |
| 2024-03-27 | 18.71 | 18.84 | ↑$0.13 (0.69%) | 18.65 | 18.84 | 31.28K |
| 2024-03-26 | 18.70 | 18.64 | ↓$0.06 (-0.32%) | 18.64 | 18.77 | 21K |
| 2024-03-25 | 18.69 | 18.66 | ↓$0.03 (-0.16%) | 18.63 | 18.79 | 22.89K |
| 2024-03-22 | 18.87 | 18.76 | ↓$0.11 (-0.58%) | 18.76 | 18.88 | 20.84K |
Create an account or log in to view more rows.
$FFA Looking for this cup to breakout.
$FFA Dumping started...
Get out while you can...
$FFA Bearish..
$FFA 5 minute looks sexy
$FFA hello
please hold.
$FFA LFFGG
$FFA I like green candles on my birthday cake
$FFA we need one good push to moon this.
$FFA Here we go!!!
$FFA hows short doing? Keep short pls
we need your money.