First Trust Enhanced Equity Income Fund (FFA)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	20.59	20.78	20.56	20.71	16,337	20.71
7/02/2025	20.54	20.65	20.52	20.62	22,064	20.62
7/01/2025	20.50	20.59	20.45	20.52	23,950	20.52
6/30/2025	20.55	20.59	20.30	20.48	65,736	20.48
6/27/2025	20.22	20.46	20.17	20.46	41,676	20.46
6/26/2025	19.98	20.14	19.95	20.11	23,291	20.11
6/25/2025	19.98	19.98	19.92	19.95	12,086	19.95
6/24/2025	19.90	19.98	19.80	19.95	16,384	19.95
6/23/2025	19.56	19.84	19.52	19.84	29,288	19.84
6/20/2025	19.91	20.09	19.87	19.87	15,349	19.52
6/18/2025	19.95	20.05	19.78	19.87	69,948	19.52
6/17/2025	19.92	20.01	19.90	19.92	25,234	19.57
6/16/2025	19.90	20.07	19.90	19.97	15,234	19.62
6/13/2025	19.99	20.06	19.90	19.95	12,356	19.60
6/12/2025	19.96	20.14	19.94	20.08	11,050	19.73
6/11/2025	20.00	20.16	19.97	19.97	27,571	19.62
6/10/2025	19.96	20.06	19.92	20.02	24,265	19.67
6/09/2025	19.91	20.02	19.84	19.95	14,976	19.60
6/06/2025	19.75	19.93	19.75	19.87	26,626	19.52
6/05/2025	19.81	19.81	19.64	19.70	47,224	19.35
6/04/2025	19.90	19.90	19.80	19.80	14,445	19.45
6/03/2025	19.72	19.89	19.72	19.89	11,791	19.54
6/02/2025	19.64	19.83	19.59	19.74	11,396	19.39
5/30/2025	19.67	19.73	19.50	19.73	17,416	19.38
5/29/2025	19.78	19.78	19.61	19.66	9,698	19.31
5/28/2025	19.62	19.71	19.60	19.62	28,009	19.27
5/27/2025	19.62	19.72	19.57	19.61	16,131	19.26
5/23/2025	19.23	19.46	19.21	19.37	22,247	19.03
5/22/2025	19.39	19.50	19.39	19.40	10,113	19.06
5/21/2025	19.61	19.70	19.37	19.41	20,505	19.07
5/20/2025	19.67	19.71	19.59	19.68	18,118	19.33
5/19/2025	19.56	19.74	19.56	19.71	18,593	19.36
5/16/2025	19.74	19.74	19.58	19.70	18,428	19.35
5/15/2025	19.59	19.72	19.46	19.65	16,625	19.30
5/14/2025	19.67	19.67	19.55	19.66	20,245	19.31
5/13/2025	19.64	19.72	19.64	19.66	13,499	19.31
5/12/2025	19.61	19.78	19.52	19.64	39,970	19.29
5/09/2025	19.24	19.27	19.13	19.16	10,676	18.82
5/08/2025	19.22	19.40	19.16	19.26	16,878	18.92
5/07/2025	19.07	19.29	19.05	19.17	11,503	18.83
5/06/2025	18.93	19.19	18.93	19.06	12,617	18.72
5/05/2025	19.11	19.31	19.05	19.12	36,291	18.78
5/02/2025	19.21	19.30	19.10	19.22	21,398	18.88
5/01/2025	18.93	19.15	18.92	19.01	19,015	18.68
4/30/2025	18.59	18.86	18.38	18.71	32,687	18.38
4/29/2025	18.64	18.91	18.63	18.76	17,102	18.43
4/28/2025	18.68	18.74	18.46	18.70	22,665	18.37
4/25/2025	18.64	18.72	18.48	18.67	24,075	18.34
4/24/2025	18.33	18.66	18.31	18.62	37,748	18.29
4/23/2025	18.34	18.58	18.26	18.29	39,560	17.97
4/22/2025	17.75	18.07	17.75	17.99	26,319	17.67
4/21/2025	17.95	17.95	17.46	17.56	16,324	17.25
4/17/2025	18.09	18.25	17.91	18.11	36,974	17.79
4/16/2025	18.20	18.28	17.84	17.98	39,894	17.66
4/15/2025	18.25	18.48	18.25	18.33	44,063	18.01
4/14/2025	18.36	18.44	18.16	18.25	19,238	17.93
4/11/2025	17.89	18.32	17.86	18.08	51,816	17.76
4/10/2025	18.05	18.14	17.46	18.02	61,541	17.70
4/09/2025	16.41	18.21	16.41	18.17	99,756	17.85
4/08/2025	17.00	17.51	16.60	16.66	142,783	16.37
4/07/2025	15.16	16.78	15.00	16.57	327,147	16.28