Skip to main content
First Trust Enhanced Equity Income Fund (FFA)
NYSE: FFA · Real-Time Price · USD
20.25
+0.24 (1.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

FFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.9920.3819.9120.2520.25-0.54%23,109
Dec 19, 202420.4720.7320.3420.3620.01-0.54%20,237
Dec 18, 202420.8720.9920.4120.4720.12-2.12%21,208
Dec 17, 202421.1121.1120.9120.9120.56-0.93%11,194
Dec 16, 202421.0621.1421.0021.1120.750.52%27,689
Dec 13, 202421.0621.0620.9221.0020.640.32%18,808
Dec 12, 202421.1221.2320.9320.9320.58-0.98%19,245
Dec 11, 202421.1121.2420.9521.1420.780.57%21,120
Dec 10, 202421.1321.1320.9621.0220.66-0.14%11,112
Dec 9, 202421.1421.1420.8621.0520.69-0.40%26,792
Dec 6, 202421.1521.2221.0721.1420.780.03%16,831
Dec 5, 202421.1521.1921.0421.1320.77-0.10%8,525
Dec 4, 202421.1221.2021.0021.1520.790.28%21,189
Dec 3, 202421.0421.0920.9021.0920.730.24%12,816
Dec 2, 202420.9221.0520.8921.0420.680.96%20,665
Nov 29, 202420.8420.9620.8420.8420.49-1,613
Nov 27, 202420.8720.8720.7020.8420.490.10%29,218
Nov 26, 202420.8320.8820.7520.8220.470.14%36,997
Nov 25, 202420.8321.0020.6920.7920.440.68%18,546
Nov 22, 202420.5620.7320.5520.6520.300.10%24,131
Nov 21, 202420.5920.6720.4120.6320.280.73%16,373
Nov 20, 202420.5520.5720.3620.4820.13-0.24%15,035
Nov 19, 202420.4420.5320.3620.5320.180.39%22,641
Nov 18, 202420.3520.5320.3520.4520.100.25%17,418
Nov 15, 202420.5120.7120.3420.4020.05-0.97%14,035
Nov 14, 202420.7220.7420.4720.6020.25-0.24%27,997
Nov 13, 202420.6020.7520.5020.6520.30-0.05%21,686
Nov 12, 202420.6820.8520.6320.6620.31-0.29%15,956
Nov 11, 202420.6120.8020.5720.7220.370.48%22,006
Nov 8, 202420.5220.7420.5220.6220.270.29%24,636
Nov 7, 202420.4920.6420.4220.5620.210.83%39,160
Nov 6, 202420.4720.4820.2420.3920.041.95%24,875
Nov 5, 202419.8420.0919.8420.0019.660.70%28,408
Nov 4, 202419.9120.0519.8419.8619.52-0.50%17,235
Nov 1, 202419.9720.1819.9619.9619.62-0.20%31,962
Oct 31, 202420.1920.1919.9320.0019.66-1.33%22,103
Oct 30, 202420.3120.3320.2120.2719.93-0.20%17,371
Oct 29, 202420.2820.3520.2620.3119.970.15%27,446
Oct 28, 202420.4720.4720.2720.2819.94-0.33%18,245
Oct 25, 202420.4720.5320.3020.3520.00-0.16%18,119
Oct 24, 202420.4920.4920.3220.3820.03-0.24%20,002
Oct 23, 202420.6320.6320.3320.4320.08-1.07%14,678
Oct 22, 202420.5820.7020.5220.6520.300.34%20,325
Oct 21, 202420.6120.6520.5120.5820.23-0.05%15,130
Oct 18, 202420.6820.6820.4920.5920.240.19%19,966
Oct 17, 202420.5620.6020.5020.5520.200.44%18,779
Oct 16, 202420.5120.5420.3720.4620.11-0.05%24,349
Oct 15, 202420.6220.6820.4320.4720.12-0.29%32,940
Oct 14, 202420.6020.7120.5020.5320.18-0.19%16,689
Oct 11, 202420.4620.6120.4620.5720.220.54%18,132
Oct 10, 202420.4820.5020.3920.4620.110.15%16,392
Oct 9, 202420.1820.6120.1820.4320.081.24%64,275
Oct 8, 202420.0920.2920.0920.1819.841.25%47,402
Oct 7, 202419.9520.1019.9319.9319.59-0.40%38,778
Oct 4, 202420.0120.1119.8520.0119.670.65%25,445
Oct 3, 202419.9020.0119.8519.8819.54-0.70%28,601
Oct 2, 202419.9720.1719.9620.0219.68-0.20%26,086
Oct 1, 202420.3220.3220.0320.0619.72-1.38%46,114
Sep 30, 202420.2820.6320.2720.3419.990.30%96,766
Sep 27, 202420.2520.3520.0720.2819.940.70%47,031
Sep 26, 202420.1820.1819.9720.1419.800.40%26,470
Sep 25, 202420.2020.2319.9820.0619.72-0.55%27,146
Sep 24, 202420.1520.2820.0320.1719.830.55%12,418
Sep 23, 202420.0320.1719.9920.0619.720.20%13,896
Sep 20, 202420.1320.1919.9520.0219.68-2.10%22,076
Sep 19, 202420.4920.5720.4020.4519.760.84%19,287
Sep 18, 202420.3320.4120.1920.2819.590.05%17,115
Sep 17, 202420.2520.3520.1620.2719.580.60%11,051
Sep 16, 202420.1920.2320.1220.1519.47-0.10%13,043
Sep 13, 202420.0920.2420.0720.1719.490.80%11,871
Sep 12, 202419.9520.0819.8220.0119.330.81%17,938
Sep 11, 202419.7319.8819.5419.8519.180.61%18,813
Sep 10, 202419.7819.8219.6319.7319.060.15%19,965
Sep 9, 202419.6219.8119.6219.7019.030.87%12,582
Sep 6, 202419.8219.8519.4819.5318.87-1.51%26,056
Sep 5, 202419.8820.0619.7319.8319.16-0.25%58,865
Sep 4, 202419.8620.0919.8419.8819.21-0.35%20,004
Sep 3, 202420.1520.2319.9519.9519.27-1.29%32,082
Aug 30, 202420.1920.2520.1520.2119.530.45%14,030
Aug 29, 202420.2120.2320.1020.1219.440.35%18,270
Aug 28, 202420.1720.2020.0220.0519.37-0.45%10,720
Aug 27, 202420.1620.3220.0420.1419.460.20%62,490
Aug 26, 202420.1120.2320.0520.1019.420.50%25,617
Aug 23, 202420.0020.0219.8920.0019.320.81%24,825
Aug 22, 202419.9820.0419.8419.8419.17-0.70%16,603
Aug 21, 202419.9720.0519.8919.9819.300.55%16,869
Aug 20, 202419.7919.9119.7819.8719.200.40%14,110
Aug 19, 202419.6019.8319.5419.7919.121.02%17,329
Aug 16, 202419.5619.6719.5519.5918.93-0.05%15,659
Aug 15, 202419.5119.6719.5119.6018.941.29%10,688
Aug 14, 202419.4219.4819.2619.3518.69-0.10%6,330
Aug 13, 202419.2319.4219.2219.3718.711.25%19,040
Aug 12, 202419.1119.2419.0519.1318.480.31%17,923
Aug 9, 202419.0919.1218.9619.0718.420.10%16,905
Aug 8, 202418.8319.1418.8319.0518.411.71%21,522
Aug 7, 202418.9419.0018.6718.7318.10-0.11%27,687
Aug 6, 202418.6018.9018.6018.7518.120.64%29,488
Aug 5, 202418.5818.8418.3418.6318.00-2.82%61,813
Aug 2, 202419.2819.3119.0619.1718.52-1.72%25,119
Aug 1, 202419.8419.8619.4819.5118.84-1.38%23,854