First Trust Enhanced Equity Income Fund (FFA)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	21.42	21.46	21.28	21.33	26,047	21.33
9/04/2025	21.17	21.43	21.17	21.39	13,688	21.39
9/03/2025	21.08	21.21	21.04	21.18	15,370	21.18
9/02/2025	21.02	21.11	20.97	21.07	13,109	21.07
8/29/2025	21.27	21.27	21.14	21.23	11,001	21.23
8/28/2025	21.19	21.35	21.12	21.29	21,998	21.29
8/27/2025	21.12	21.23	21.12	21.20	11,370	21.20
8/26/2025	21.05	21.19	21.00	21.13	20,943	21.13
8/25/2025	21.12	21.14	21.06	21.11	14,111	21.11
8/22/2025	20.94	21.18	20.89	21.12	18,638	21.12
8/21/2025	20.89	20.99	20.84	20.89	14,047	20.89
8/20/2025	20.98	21.00	20.83	20.95	13,328	20.95
8/19/2025	21.09	21.14	20.95	21.03	22,958	21.03
8/18/2025	21.06	21.24	21.06	21.06	20,733	21.06
8/15/2025	21.19	21.23	21.10	21.15	19,964	21.15
8/14/2025	21.13	21.34	21.13	21.19	20,626	21.19
8/13/2025	21.21	21.34	21.15	21.22	23,522	21.22
8/12/2025	21.01	21.15	21.01	21.15	16,060	21.15
8/11/2025	20.91	21.06	20.91	20.98	28,486	20.98
8/08/2025	20.90	20.99	20.82	20.98	27,619	20.98
8/07/2025	20.96	21.05	20.81	20.94	30,868	20.94
8/06/2025	20.67	20.89	20.67	20.86	14,248	20.86
8/05/2025	20.73	20.77	20.63	20.63	19,020	20.63
8/04/2025	20.59	20.79	20.53	20.72	30,420	20.72
8/01/2025	20.69	20.69	20.45	20.55	32,521	20.55
7/31/2025	20.90	20.99	20.77	20.86	14,506	20.86
7/30/2025	20.89	20.94	20.60	20.82	14,365	20.82
7/29/2025	20.98	20.98	20.81	20.89	13,609	20.89
7/28/2025	20.99	21.03	20.84	20.87	19,156	20.87
7/25/2025	20.91	20.99	20.83	20.99	15,285	20.99
7/24/2025	20.82	20.93	20.82	20.91	15,707	20.91
7/23/2025	20.82	20.89	20.74	20.80	12,229	20.80
7/22/2025	20.83	20.83	20.69	20.78	7,826	20.78
7/21/2025	20.70	20.89	20.70	20.82	13,042	20.82
7/18/2025	20.76	20.94	20.64	20.77	16,635	20.77
7/17/2025	20.65	20.73	20.62	20.73	19,183	20.73
7/16/2025	20.62	20.66	20.61	20.66	17,851	20.66
7/15/2025	20.73	20.73	20.58	20.62	24,158	20.62
7/14/2025	20.66	20.78	20.64	20.71	14,027	20.71
7/11/2025	20.71	20.75	20.58	20.73	12,390	20.73
7/10/2025	20.68	20.77	20.64	20.73	13,854	20.73
7/09/2025	20.63	20.76	20.57	20.73	10,271	20.73
7/08/2025	20.58	20.73	20.52	20.60	13,207	20.60
7/07/2025	20.67	20.67	20.50	20.56	19,242	20.56
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