First Trust Enhanced Equity Income Fund (FFA)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	21.69	21.75	21.56	21.56	42,092	21.56
10/02/2025	21.69	21.74	21.51	21.66	36,928	21.66
10/01/2025	21.45	21.70	21.34	21.70	47,766	21.70
9/30/2025	21.36	21.54	21.33	21.52	75,705	21.52
9/29/2025	21.28	21.38	21.25	21.30	43,851	21.30
9/26/2025	21.19	21.31	21.11	21.25	21,766	21.25
9/25/2025	21.19	21.24	21.01	21.16	27,530	21.16
9/24/2025	21.44	21.46	21.19	21.27	49,122	21.27
9/23/2025	21.40	21.49	21.40	21.41	29,093	21.41
9/22/2025	21.29	21.46	21.29	21.46	9,805	21.46
9/19/2025	21.53	21.70	21.53	21.65	29,492	21.26
9/18/2025	21.41	21.63	21.41	21.51	23,548	21.12
9/17/2025	21.47	21.50	21.30	21.40	21,080	21.02
9/16/2025	21.52	21.52	21.44	21.48	19,604	21.09
9/15/2025	21.48	21.55	21.48	21.52	27,467	21.13
9/12/2025	21.41	21.49	21.37	21.44	24,676	21.06
9/11/2025	21.34	21.52	21.33	21.41	38,763	21.03
9/10/2025	21.36	21.46	21.33	21.34	22,400	20.96
9/09/2025	21.27	21.41	21.25	21.34	26,567	20.96
9/08/2025	21.36	21.44	21.30	21.36	12,517	20.98
9/05/2025	21.42	21.46	21.28	21.33	26,047	20.95
9/04/2025	21.17	21.43	21.17	21.39	13,688	21.01
9/03/2025	21.08	21.21	21.04	21.18	15,370	20.80
9/02/2025	21.02	21.11	20.97	21.07	13,109	20.69
8/29/2025	21.27	21.27	21.14	21.23	11,001	20.85
8/28/2025	21.19	21.35	21.12	21.29	21,998	20.91
8/27/2025	21.12	21.23	21.12	21.20	11,370	20.82
8/26/2025	21.05	21.19	21.00	21.13	20,943	20.75
8/25/2025	21.12	21.14	21.06	21.11	14,111	20.73
8/22/2025	20.94	21.18	20.89	21.12	18,638	20.74
8/21/2025	20.89	20.99	20.84	20.89	14,047	20.52
8/20/2025	20.98	21.00	20.83	20.95	13,328	20.57
8/19/2025	21.09	21.14	20.95	21.03	22,958	20.65
8/18/2025	21.06	21.24	21.06	21.06	20,733	20.68
8/15/2025	21.19	21.23	21.10	21.15	19,964	20.77
8/14/2025	21.13	21.34	21.13	21.19	20,626	20.81
8/13/2025	21.21	21.34	21.15	21.22	23,522	20.84
8/12/2025	21.01	21.15	21.01	21.15	16,060	20.77
8/11/2025	20.91	21.06	20.91	20.98	28,486	20.60
8/08/2025	20.90	20.99	20.82	20.98	27,619	20.60
8/07/2025	20.96	21.05	20.81	20.94	30,868	20.56
8/06/2025	20.67	20.89	20.67	20.86	14,248	20.49
8/05/2025	20.73	20.77	20.63	20.63	19,020	20.26
8/04/2025	20.59	20.79	20.53	20.72	30,420	20.35
8/01/2025	20.69	20.69	20.45	20.55	32,521	20.18
7/31/2025	20.90	20.99	20.77	20.86	14,506	20.49
7/30/2025	20.89	20.94	20.60	20.82	14,365	20.44
7/29/2025	20.98	20.98	20.81	20.89	13,609	20.52
7/28/2025	20.99	21.03	20.84	20.87	19,156	20.50
7/25/2025	20.91	20.99	20.83	20.99	15,285	20.61
7/24/2025	20.82	20.93	20.82	20.91	15,707	20.54
7/23/2025	20.82	20.89	20.74	20.80	12,229	20.43
7/22/2025	20.83	20.83	20.69	20.78	7,826	20.41
7/21/2025	20.70	20.89	20.70	20.82	13,042	20.45
7/18/2025	20.76	20.94	20.64	20.77	16,635	20.40
7/17/2025	20.65	20.73	20.62	20.73	19,183	20.36
7/16/2025	20.62	20.66	20.61	20.66	17,851	20.28
7/15/2025	20.73	20.73	20.58	20.62	24,158	20.25
7/14/2025	20.66	20.78	20.64	20.71	14,027	20.34
7/11/2025	20.71	20.75	20.58	20.73	12,390	20.36
7/10/2025	20.68	20.77	20.64	20.73	13,854	20.36
7/09/2025	20.63	20.76	20.57	20.73	10,271	20.36
7/08/2025	20.58	20.73	20.52	20.60	13,207	20.23
7/07/2025	20.67	20.67	20.50	20.56	19,242	20.19