First Trust Enhanced Equity Income Fund (FFA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.383 | -1.89322787939 | 20.23 | 20.44 | 19.66 | 23568 | 20.08465303 | CS |
| 4 | 0.377 | 1.9363122753 | 19.47 | 20.44 | 19.4 | 26448 | 19.87454214 | CS |
| 12 | 1.377 | 7.45533297239 | 18.47 | 20.44 | 18.16 | 21583 | 19.38004833 | CS |
| 26 | 1.407 | 7.63015184382 | 18.44 | 20.44 | 17.8556 | 23317 | 18.90424208 | CS |
| 52 | 1.867 | 10.383759733 | 17.98 | 20.44 | 15.8408 | 24972 | 18.17754322 | CS |
| 156 | -0.973 | -4.67339097022 | 20.82 | 22.16 | 14.36 | 31027 | 17.83620328 | CS |
| 260 | 3.787 | 23.5803237858 | 16.06 | 22.16 | 9.17 | 34963 | 16.96399527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 19.83 | 0.14 | 0.69 | 19.71 | 19.972 | 19.71 | 30943 |
| 1721428800 | 19.6947 | -0.2 | -0.98 | 19.77 | 19.8452 | 19.66 | 14141 |
| 1721342400 | 19.89 | -0.23 | -1.14 | 20.22 | 20.2592 | 19.8004 | 26718 |
| 1721256000 | 20.12 | -0.2 | -0.98 | 20.2 | 20.31 | 20.0893 | 19540 |
| 1721169600 | 20.32 | 0.17 | 0.84 | 20.24 | 20.44 | 20.184 | 36887 |
| 1721083200 | 20.15 | 0.04 | 0.20 | 20.23 | 20.274 | 20.1201 | 20554 |
| 1720824000 | 20.11 | 0.11 | 0.55 | 20.07 | 20.2266 | 20.03 | 12473 |
| 1720737600 | 20 | -0.17 | -0.84 | 20.25 | 20.25 | 19.83 | 58595 |
| 1720651200 | 20.17 | 0.16 | 0.80 | 20.08 | 20.19 | 20 | 36583 |
| 1720564800 | 20.01 | 0.16 | 0.81 | 19.89 | 20.03 | 19.89 | 31107 |
| 1720478400 | 19.85 | -0.06 | -0.28 | 19.95 | 20.08 | 19.74 | 18237 |
| 1720219200 | 19.905 | 0.09 | 0.48 | 19.82 | 20 | 19.7995 | 9067 |
| 1720040640 | 19.8101 | 0.05 | 0.25 | 19.86 | 19.99 | 19.8101 | 5167 |
| 1719960000 | 19.76 | 0.15 | 0.76 | 19.57 | 19.85 | 19.548 | 19392 |
| 1719873600 | 19.61 | -0.09 | -0.46 | 19.92 | 19.92 | 19.52 | 60229 |
| 1719614400 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1719528000 | 19.7 | 0.16 | 0.82 | 19.6 | 19.8 | 19.535 | 52428 |
| 1719441600 | 19.54 | 0.08 | 0.41 | 19.46 | 19.57 | 19.409 | 11933 |
| 1719355200 | 19.46 | 0.02 | 0.10 | 19.49 | 19.54 | 19.4311 | 21004 |
| 1719268800 | 19.44 | -0.03 | -0.15 | 19.47 | 19.56 | 19.4 | 22003 |
| 1719009600 | 19.47 | -0.26 | -1.29 | 19.43 | 19.51 | 19.3 | 78993 |
| 1718923200 | 19.725 | 0.01 | 0.03 | 19.73 | 19.82 | 19.6411 | 15495 |
| 1718750400 | 19.72 | 0.1 | 0.51 | 19.63 | 19.7399 | 19.58 | 8092 |
| 1718664000 | 19.62 | 0.04 | 0.20 | 19.53 | 19.7799 | 19.512 | 13352 |
| 1718404800 | 19.58 | 0.01 | 0.05 | 19.59 | 19.59 | 19.5 | 17980 |
| 1718318400 | 19.57 | 0.07 | 0.36 | 19.64 | 19.7 | 19.49 | 21116 |
| 1718232000 | 19.5 | 0.23 | 1.19 | 19.47 | 19.57 | 19.47 | 18648 |
| 1718145600 | 19.27 | 0 | 0.00 | 19.23 | 19.34 | 19.1201 | 7653 |
| 1718059200 | 19.27 | 0.05 | 0.26 | 19.19 | 19.35 | 19.16 | 26420 |
| 1717800000 | 19.22 | -0 | -0.02 | 19.18 | 19.328 | 19.17 | 15038 |
| 1717713600 | 19.224 | 0.06 | 0.33 | 19.2 | 19.54 | 19.17 | 23652 |
| 1717627200 | 19.16 | 0.14 | 0.74 | 19.12 | 19.2 | 19.07 | 20003 |
| 1717540800 | 19.02 | 0.02 | 0.11 | 19 | 19.22 | 18.92 | 10739 |
| 1717454400 | 19 | 0.01 | 0.05 | 19.06 | 19.26 | 18.91 | 21869 |
| 1717195200 | 18.99 | 0.16 | 0.85 | 18.83 | 19.02 | 18.8 | 17819 |
| 1717108800 | 18.83 | -0.1 | -0.53 | 18.73 | 18.97 | 18.73 | 43198 |
| 1717022400 | 18.93 | -0.08 | -0.42 | 18.89 | 19.01 | 18.89 | 18753 |
| 1716936000 | 19.01 | -0.04 | -0.21 | 19.08 | 19.1514 | 19.005 | 6551 |
| 1716590400 | 19.05 | 0.15 | 0.79 | 19.03 | 19.16 | 19 | 12671 |
| 1716504000 | 18.9 | -0.18 | -0.94 | 19.19 | 19.2211 | 18.895 | 24363 |
| 1716417600 | 19.08 | -0.1 | -0.52 | 19.16 | 19.3565 | 19.07 | 25587 |
| 1716331200 | 19.18 | 0.03 | 0.16 | 19.14 | 19.2085 | 19.14 | 10679 |
| 1716244800 | 19.15 | 0.06 | 0.31 | 19.1 | 19.2888 | 19.1 | 12561 |
| 1715985600 | 19.09 | -0.06 | -0.31 | 19.14 | 19.21 | 19.08 | 12603 |
| 1715899200 | 19.15 | 0.03 | 0.16 | 19.16 | 19.2 | 19.04 | 17667 |
| 1715812800 | 19.12 | 0.14 | 0.74 | 19.11 | 19.1257 | 19.05 | 8550 |
| 1715726400 | 18.98 | 0.18 | 0.96 | 18.86 | 19.03 | 18.831 | 58972 |
| 1715640000 | 18.8 | -0.03 | -0.16 | 18.94 | 18.95 | 18.79 | 6751 |
| 1715380800 | 18.83 | 0.05 | 0.27 | 18.9 | 18.9 | 18.75 | 16634 |
| 1715294400 | 18.78 | 0.02 | 0.11 | 18.8 | 18.8719 | 18.7542 | 24687 |
| 1715208000 | 18.76 | 0.05 | 0.27 | 18.8 | 18.8 | 18.66 | 16636 |
| 1715121600 | 18.71 | 0.05 | 0.27 | 18.7 | 18.7996 | 18.68 | 9263 |
| 1715035200 | 18.66 | 0.18 | 0.97 | 18.57 | 18.71 | 18.5454 | 29040 |
| 1714776000 | 18.48 | 0.16 | 0.87 | 18.51 | 18.52 | 18.47 | 5382 |
| 1714689600 | 18.32 | 0.13 | 0.71 | 18.32 | 18.45 | 18.2 | 14188 |
| 1714603200 | 18.19 | 0.03 | 0.17 | 18.18 | 18.4 | 18.18 | 14659 |
| 1714516800 | 18.16 | -0.24 | -1.30 | 18.29 | 18.4497 | 18.16 | 21258 |
| 1714430400 | 18.4 | 0.01 | 0.05 | 18.47 | 18.51 | 18.39 | 5064 |
| 1714171200 | 18.39 | 0.14 | 0.77 | 18.35 | 18.47 | 18.35 | 15133 |
| 1714084800 | 18.25 | -0.1 | -0.54 | 18.14 | 18.3199 | 18.0741 | 21024 |
| 1713998400 | 18.35 | -0.01 | -0.05 | 18.42 | 18.42 | 18.3 | 14721 |
| 1713912000 | 18.36 | 0.22 | 1.21 | 18.27 | 18.38 | 18.23 | 19386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
