First Trust Enhanced Equity Income Fund (FFA)

Last Price22.02

Change+0.10 (0.46%)

NYSE · Last Trade: Jan 1st, 11:22 AM EST

Historical Prices For First Trust Enhanced Equity Income Fund (FFA)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	22.00	22.10	21.93	22.02	87,368	22.02
12/30/2025	21.79	21.93	21.75	21.92	38,948	21.92
12/29/2025	21.70	21.79	21.63	21.72	14,900	21.72
12/26/2025	21.83	21.83	21.75	21.82	11,891	21.82
12/24/2025	21.70	21.75	21.63	21.75	9,039	21.75
12/23/2025	21.44	21.64	21.44	21.62	37,567	21.62
12/22/2025	21.56	21.64	21.51	21.51	33,128	21.51
12/19/2025	21.55	21.78	21.55	21.75	19,892	21.36
12/18/2025	21.54	21.62	21.45	21.48	11,638	21.10
12/17/2025	21.50	21.51	21.36	21.37	29,570	20.99
12/16/2025	21.54	21.58	21.45	21.49	20,961	21.11
12/15/2025	21.70	21.70	21.53	21.58	15,481	21.20
12/12/2025	21.85	21.85	21.58	21.62	17,823	21.23
12/11/2025	21.78	21.89	21.69	21.79	22,059	21.40
12/10/2025	21.68	21.86	21.68	21.81	24,188	21.42
12/09/2025	21.77	21.87	21.75	21.77	22,715	21.38
12/08/2025	21.85	21.92	21.69	21.84	22,828	21.45
12/05/2025	21.75	21.97	21.75	21.82	28,007	21.43
12/04/2025	21.81	21.84	21.73	21.81	15,010	21.42
12/03/2025	21.75	21.83	21.57	21.79	22,806	21.40
12/02/2025	21.90	21.90	21.70	21.78	14,704	21.39
12/01/2025	21.76	21.89	21.66	21.77	25,087	21.38
11/28/2025	21.75	21.92	21.75	21.89	7,754	21.50
11/26/2025	21.68	21.81	21.68	21.71	23,113	21.32
11/25/2025	21.52	21.63	21.31	21.53	25,657	21.15
11/24/2025	21.25	21.48	21.15	21.41	12,143	21.03
11/21/2025	20.94	21.20	20.84	21.11	9,347	20.73
11/20/2025	21.27	21.54	20.85	20.89	36,960	20.52
11/19/2025	21.15	21.35	21.08	21.22	13,793	20.84
11/18/2025	21.23	21.26	21.03	21.03	19,222	20.65
11/17/2025	21.54	21.58	21.31	21.35	15,747	20.97
11/14/2025	21.32	21.73	21.32	21.52	32,616	21.14
11/13/2025	21.82	21.82	21.44	21.49	21,122	21.11
11/12/2025	21.83	21.90	21.74	21.82	18,672	21.43
11/11/2025	21.72	21.79	21.70	21.76	15,085	21.37
11/10/2025	21.58	21.78	21.53	21.72	11,161	21.33
11/07/2025	21.53	21.65	21.25	21.42	12,688	21.04
11/06/2025	21.84	21.84	21.50	21.62	21,847	21.23
11/05/2025	21.68	21.90	21.68	21.88	24,415	21.49
11/04/2025	21.78	21.80	21.67	21.78	12,946	21.39
11/03/2025	22.00	22.00	21.87	21.91	22,724	21.52
10/31/2025	21.89	21.99	21.85	21.92	27,423	21.53
10/30/2025	21.80	21.98	21.77	21.80	19,551	21.41
10/29/2025	21.88	21.90	21.77	21.81	28,030	21.42
10/28/2025	21.85	21.86	21.77	21.83	40,588	21.44
10/27/2025	21.77	21.84	21.71	21.79	36,636	21.40
10/24/2025	21.54	21.71	21.52	21.56	21,657	21.18
10/23/2025	21.35	21.50	21.35	21.43	9,339	21.05
10/22/2025	21.46	21.46	21.27	21.36	38,440	20.98
10/21/2025	21.50	21.54	21.43	21.46	41,643	21.08
10/20/2025	21.44	21.58	21.44	21.48	22,089	21.10
10/17/2025	21.42	21.48	21.32	21.38	10,266	21.00
10/16/2025	21.39	21.60	21.29	21.35	32,006	20.97
10/15/2025	21.66	21.74	21.34	21.49	26,860	21.11
10/14/2025	21.37	21.49	21.25	21.47	18,210	21.09
10/13/2025	21.38	21.55	21.35	21.42	12,138	21.04
10/10/2025	21.72	21.84	21.15	21.19	35,371	20.81
10/09/2025	21.82	21.88	21.63	21.73	35,526	21.34
10/08/2025	21.69	21.88	21.63	21.79	36,492	21.40
10/07/2025	21.63	21.86	21.63	21.69	45,417	21.30
10/06/2025	21.63	21.70	21.50	21.66	22,266	21.27
10/03/2025	21.69	21.75	21.56	21.56	42,092	21.18
10/02/2025	21.69	21.74	21.51	21.66	36,928	21.27
10/01/2025	21.45	21.70	21.34	21.70	47,766	21.31