First Trust Enhanced Equity Income Fund (FFA) Historical Stock Data
16.33 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, FFA is up 0.15% a day on average. There have been 18 days where First Trust Enhanced Equity Income Fund closed green and 12 days where FFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 16.22 | 16.33 | ↑$0.11 (0.68%) | 16.19 | 16.45 | 126.18K |
| 2022-06-30 | 16.47 | 16.34 | ↓$0.13 (-0.79%) | 16.11 | 16.47 | 174.10K |
| 2022-06-29 | 16.58 | 16.34 | ↓$0.24 (-1.45%) | 16.27 | 16.60 | 164.65K |
| 2022-06-28 | 16.86 | 16.64 | ↓$0.22 (-1.30%) | 16.54 | 16.89 | 50.48K |
| 2022-06-27 | 16.66 | 16.71 | ↑$0.05 (0.30%) | 16.60 | 16.80 | 25.84K |
| 2022-06-24 | 16.46 | 16.62 | ↑$0.16 (0.97%) | 16.26 | 16.72 | 126.26K |
| 2022-06-23 | 16.06 | 16.26 | ↑$0.20 (1.25%) | 16.00 | 16.31 | 12.77K |
| 2022-06-22 | 15.91 | 16.01 | ↑$0.10 (0.63%) | 15.73 | 16.26 | 19.16K |
| 2022-06-21 | 16.20 | 16.39 | ↑$0.19 (1.17%) | 16.20 | 16.45 | 24.70K |
| 2022-06-17 | 16.03 | 16.13 | ↑$0.10 (0.62%) | 15.88 | 16.14 | 27.81K |
| 2022-06-16 | 16.25 | 16.00 | ↓$0.25 (-1.54%) | 16.00 | 16.36 | 51.46K |
| 2022-06-15 | 16.66 | 16.88 | ↑$0.22 (1.32%) | 16.42 | 16.90 | 19.43K |
| 2022-06-14 | 16.80 | 16.64 | ↓$0.16 (-0.95%) | 16.25 | 16.80 | 43.81K |
| 2022-06-13 | 17.17 | 16.72 | ↓$0.45 (-2.62%) | 16.72 | 17.27 | 37.81K |
| 2022-06-10 | 17.56 | 17.62 | ↑$0.06 (0.34%) | 17.47 | 17.78 | 16.85K |
| 2022-06-09 | 18.06 | 17.88 | ↓$0.18 (-1.00%) | 17.81 | 18.25 | 25.37K |
| 2022-06-08 | 18.18 | 18.22 | ↑$0.04 (0.22%) | 18.12 | 18.37 | 17.17K |
| 2022-06-07 | 17.96 | 18.25 | ↑$0.29 (1.61%) | 17.96 | 18.69 | 26.23K |
| 2022-06-06 | 18.26 | 18.10 | ↓$0.16 (-0.88%) | 17.96 | 18.39 | 28.33K |
| 2022-06-03 | 18.50 | 18.22 | ↓$0.28 (-1.51%) | 18.15 | 18.50 | 24.21K |
| 2022-06-02 | 18.17 | 18.54 | ↑$0.37 (2.04%) | 18.06 | 18.64 | 20.97K |
| 2022-06-01 | 18.49 | 18.11 | ↓$0.38 (-2.06%) | 18.10 | 18.51 | 35.59K |
| 2022-05-31 | 18.32 | 18.41 | ↑$0.09 (0.49%) | 18.11 | 18.49 | 30.03K |
| 2022-05-27 | 17.84 | 18.37 | ↑$0.53 (2.97%) | 17.84 | 18.54 | 23.48K |
| 2022-05-26 | 17.27 | 17.84 | ↑$0.57 (3.30%) | 17.27 | 17.93 | 67.73K |
| 2022-05-25 | 17.16 | 17.18 | ↑$0.02 (0.12%) | 17.10 | 17.38 | 12.37K |
| 2022-05-24 | 17.13 | 17.26 | ↑$0.13 (0.76%) | 16.93 | 17.26 | 29.11K |
| 2022-05-23 | 17.10 | 17.26 | ↑$0.16 (0.94%) | 17.09 | 17.39 | 29.07K |
| 2022-05-20 | 17.21 | 17.05 | ↓$0.16 (-0.93%) | 16.82 | 17.27 | 14.23K |
| 2022-05-19 | 17.13 | 17.12 | ↓$0.01 (-0.06%) | 16.95 | 17.21 | 20.93K |
Create an account or log in to view more rows.
$FFA gets me every time lol
$FFA R-E-L-A-X Green is coming
$FFA warming up
$FFA Very bullish action
$FFA C'mon
do a spike!!
$FFA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FFA my hands are made out of diamonds
$FFA omg lol
$FFA due for a spike!
$FFA This is just getting warmed up.