First Trust Enhanced Equity Income Fundのデータ

First Trust Enhanced Equity Income Fundの基本情報

名前 First Trust Enhanced Equity Income Fund
ティッカー FFA
United States
上場年 2004.0
セクター nan

First Trust Enhanced Equity Income Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.2 17.91 17.97 18.09 33200.0 18.09
2021-02-12 18.0 17.87 17.91 17.98 25100.0 17.98
2021-02-11 18.0 17.77 18.0 17.88 21000.0 17.88
2021-02-10 18.0 17.8 17.89 17.93 36600.0 17.93
2021-02-09 17.84 17.7 17.82 17.81 19800.0 17.81
2021-02-08 17.82 17.64 17.67 17.81 37600.0 17.81
2021-02-05 17.73 17.62 17.62 17.67 18300.0 17.67
2021-02-04 17.58 17.41 17.41 17.49 35100.0 17.49
2021-02-03 17.45 17.37 17.37 17.41 16400.0 17.41
2021-02-02 17.48 17.24 17.24 17.42 19200.0 17.42
2021-02-01 17.19 16.9 16.93 17.1 29000.0 17.1
2021-01-29 17.05 16.63 17.02 16.85 39700.0 16.85
2021-01-28 17.17 16.94 16.94 17.07 22800.0 17.07
2021-01-27 17.32 16.89 17.22 16.94 71400.0 16.94
2021-01-26 17.56 17.4 17.45 17.44 18300.0 17.44
2021-01-25 17.7 17.34 17.52 17.43 42000.0 17.43
2021-01-22 17.6 17.49 17.58 17.58 25500.0 17.58
2021-01-21 17.69 17.55 17.59 17.61 26100.0 17.61
2021-01-20 17.64 17.42 17.43 17.6 22500.0 17.6
2021-01-19 17.46 17.31 17.42 17.31 22200.0 17.31
2021-01-15 17.39 17.17 17.35 17.23 34800.0 17.23
2021-01-14 17.44 17.27 17.44 17.33 46000.0 17.33
2021-01-13 17.46 17.24 17.46 17.32 98200.0 17.32
2021-01-12 17.6 17.25 17.5 17.39 25400.0 17.39
2021-01-11 17.43 17.1 17.34 17.41 71100.0 17.41
2021-01-08 17.49 17.25 17.41 17.49 28700.0 17.49
2021-01-07 17.33 17.0 17.05 17.32 43300.0 17.32
2021-01-06 17.16 16.66 16.8 16.91 34300.0 16.91
2021-01-05 16.84 16.66 16.78 16.8 58600.0 16.8
2021-01-04 17.69 16.55 17.64 16.81 268800.0 16.81
2020-12-31 17.73 17.51 17.73 17.62 76200.0 17.62
2020-12-30 17.78 17.24 17.24 17.57 38300.0 17.57
2020-12-29 17.39 17.09 17.14 17.16 40500.0 17.16
2020-12-28 17.15 16.95 16.97 17.0 22900.0 17.0
2020-12-24 17.0 16.88 17.0 16.93 7600.0 16.93
2020-12-23 17.02 16.91 16.91 16.95 20900.0 16.95
2020-12-22 17.08 16.71 17.0 16.95 33300.0 16.95
2020-12-21 17.26 16.97 16.97 17.26 31500.0 16.98
2020-12-18 17.4 17.08 17.27 17.25 41500.0 16.97
2020-12-17 17.32 17.22 17.31 17.26 27700.0 16.98
2020-12-16 17.21 17.07 17.19 17.18 24900.0 16.9
2020-12-15 17.19 16.98 17.07 17.08 24300.0 16.8
2020-12-14 17.14 16.9 17.02 16.96 32400.0 16.68
2020-12-11 16.96 16.77 16.92 16.9 30100.0 16.62
2020-12-10 17.04 16.79 17.04 16.88 56900.0 16.6
2020-12-09 17.04 16.88 16.96 17.03 128400.0 16.75
2020-12-08 16.91 16.69 16.72 16.91 63000.0 16.63
2020-12-07 16.8 16.64 16.8 16.72 59600.0 16.44
2020-12-04 16.84 16.63 16.69 16.84 42300.0 16.56
2020-12-03 16.74 16.62 16.63 16.65 34600.0 16.38
2020-12-02 16.73 16.49 16.53 16.7 51400.0 16.42
2020-12-01 16.63 16.44 16.58 16.62 39500.0 16.35
2020-11-30 16.44 16.29 16.32 16.37 59300.0 16.1
2020-11-27 16.49 16.35 16.42 16.47 28800.0 16.2
2020-11-25 16.45 16.32 16.44 16.41 27900.0 16.14
2020-11-24 16.5 16.28 16.4 16.43 52100.0 16.16
2020-11-23 16.4 16.18 16.37 16.24 30800.0 15.97
2020-11-20 16.47 16.19 16.39 16.27 18800.0 16.0
2020-11-19 16.46 16.28 16.44 16.34 20100.0 16.07
2020-11-18 16.7 16.42 16.59 16.47 26800.0 16.2
2020-11-17 16.68 16.2 16.28 16.6 42100.0 16.33
2020-11-16 16.39 16.2 16.21 16.38 16800.0 16.11
2020-11-13 16.1 15.95 15.97 16.1 30700.0 15.83
2020-11-12 15.98 15.81 15.98 15.83 41200.0 15.57
2020-11-11 16.22 15.8 15.83 16.0 97000.0 15.74
2020-11-10 15.73 15.58 15.59 15.69 31200.0 15.43
2020-11-09 16.15 15.76 16.02 15.77 51100.0 15.51
2020-11-06 15.53 15.42 15.5 15.49 27900.0 15.23
2020-11-05 15.52 15.37 15.37 15.5 36200.0 15.24
2020-11-04 15.24 14.96 15.02 15.15 24400.0 14.9
2020-11-03 14.87 14.66 14.67 14.86 24300.0 14.61
2020-11-02 14.62 14.46 14.46 14.47 34400.0 14.23
2020-10-30 14.54 14.3 14.49 14.38 24300.0 14.14
2020-10-29 14.66 14.48 14.49 14.56 25000.0 14.32
2020-10-28 14.75 14.4 14.75 14.48 29200.0 14.24
2020-10-27 15.12 14.92 15.05 14.92 35500.0 14.67
2020-10-26 15.33 15.0 15.29 15.11 35800.0 14.86
2020-10-23 15.54 15.3 15.54 15.41 19700.0 15.16
2020-10-22 15.43 15.3 15.32 15.43 31200.0 15.18
2020-10-21 15.36 15.26 15.36 15.36 21200.0 15.11
2020-10-20 15.36 15.01 15.01 15.32 86200.0 15.07
2020-10-19 15.43 15.13 15.37 15.22 69900.0 14.97
2020-10-16 15.69 15.3 15.69 15.36 130900.0 15.11
2020-10-15 15.61 15.4 15.55 15.61 27100.0 15.35
2020-10-14 15.72 15.49 15.6 15.62 33000.0 15.36
2020-10-13 15.69 15.55 15.68 15.55 19300.0 15.29
2020-10-12 15.81 15.52 15.55 15.69 36900.0 15.43
2020-10-09 15.65 15.49 15.65 15.55 23000.0 15.29
2020-10-08 15.62 15.42 15.62 15.51 29300.0 15.25
2020-10-07 15.44 15.15 15.3 15.43 66200.0 15.18
2020-10-06 15.3 14.98 15.23 15.14 21000.0 14.89
2020-10-05 15.17 15.0 15.06 15.12 43300.0 14.87
2020-10-02 15.1 14.81 15.1 15.05 32300.0 14.8
2020-10-01 15.32 15.06 15.25 15.21 55900.0 14.96
2020-09-30 15.19 14.93 15.1 15.14 131600.0 14.89
2020-09-29 14.97 14.78 14.88 14.92 38700.0 14.67
2020-09-28 14.94 14.74 14.8 14.79 29200.0 14.55
2020-09-25 14.57 14.32 14.36 14.53 36900.0 14.29
2020-09-24 14.56 14.33 14.45 14.38 30500.0 14.14
2020-09-23 14.82 14.41 14.82 14.41 20900.0 14.17
2020-09-22 14.82 14.67 14.67 14.77 43200.0 14.53
2020-09-21 15.4 14.71 15.27 14.93 56600.0 14.4
2020-09-18 15.32 15.04 15.3 15.14 25800.0 14.61
2020-09-17 15.39 15.14 15.21 15.28 17600.0 14.74
2020-09-16 15.61 15.41 15.51 15.41 23900.0 14.87
2020-09-15 15.54 15.42 15.5 15.48 11900.0 14.93
2020-09-14 15.47 15.25 15.25 15.33 21100.0 14.79
2020-09-11 15.28 15.01 15.21 15.14 15400.0 14.61
2020-09-10 15.5 15.08 15.37 15.09 37800.0 14.56
2020-09-09 15.39 15.12 15.16 15.33 20000.0 14.79
2020-09-08 15.11 14.92 15.11 14.99 27900.0 14.46
2020-09-04 15.49 14.93 15.43 15.26 41600.0 14.72
2020-09-03 15.87 15.26 15.81 15.32 39500.0 14.78
2020-09-02 15.99 15.69 15.98 15.94 58600.0 15.38
2020-09-01 15.87 15.72 15.79 15.86 13800.0 15.3
2020-08-31 15.92 15.64 15.92 15.79 37800.0 15.23
2020-08-28 15.85 15.71 15.73 15.85 17600.0 15.29
2020-08-27 15.75 15.55 15.57 15.75 35200.0 15.19
2020-08-26 15.75 15.55 15.75 15.65 108200.0 15.1
2020-08-25 15.85 15.55 15.72 15.66 57200.0 15.11
2020-08-24 15.69 15.6 15.66 15.67 11000.0 15.12
2020-08-21 15.57 15.47 15.57 15.54 27400.0 14.99
2020-08-20 15.54 15.32 15.37 15.54 32500.0 14.99
2020-08-19 15.57 15.46 15.53 15.46 34500.0 14.91
2020-08-18 15.62 15.52 15.6 15.6 20200.0 15.05
2020-08-17 15.76 15.53 15.65 15.58 33500.0 15.03
2020-08-14 15.58 15.49 15.58 15.54 20600.0 14.99
2020-08-13 15.57 15.48 15.54 15.53 22500.0 14.98
2020-08-12 15.54 15.26 15.26 15.54 38400.0 14.99
2020-08-11 15.38 15.01 15.26 15.15 84100.0 14.62
2020-08-10 15.27 15.16 15.2 15.27 45900.0 14.73
2020-08-07 15.24 14.95 15.18 15.19 44000.0 14.65
2020-08-06 15.27 15.11 15.22 15.23 39700.0 14.69
2020-08-05 15.21 15.08 15.18 15.2 24300.0 14.66
2020-08-04 15.17 15.02 15.09 15.08 34800.0 14.55
2020-08-03 15.15 14.88 14.88 15.11 21200.0 14.58
2020-07-31 14.99 14.77 14.86 14.87 32700.0 14.35
2020-07-30 14.85 14.63 14.76 14.84 37900.0 14.32
2020-07-29 14.9 14.76 14.82 14.9 15600.0 14.37
2020-07-28 14.88 14.68 14.87 14.73 22700.0 14.21
2020-07-27 14.9 14.82 14.84 14.9 8100.0 14.37
2020-07-24 14.89 14.76 14.89 14.81 17700.0 14.29
2020-07-23 15.15 14.83 15.15 14.95 42600.0 14.42
2020-07-22 15.15 15.03 15.13 15.14 26100.0 14.61
2020-07-21 15.16 15.0 15.0 15.03 33800.0 14.5
2020-07-20 15.0 14.86 14.93 14.98 22700.0 14.45
2020-07-17 15.02 14.87 14.97 14.96 30900.0 14.43
2020-07-16 14.97 14.77 14.85 14.9 35200.0 14.37
2020-07-15 15.0 14.79 14.91 14.94 22800.0 14.41
2020-07-14 14.78 14.49 14.57 14.77 20100.0 14.25
2020-07-13 15.0 14.55 14.95 14.59 32500.0 14.08
2020-07-10 14.9 14.65 14.82 14.9 25100.0 14.37
2020-07-09 14.92 14.59 14.92 14.78 36100.0 14.26
2020-07-08 14.89 14.69 14.84 14.84 37700.0 14.32
2020-07-07 14.87 14.69 14.84 14.75 64200.0 14.23
2020-07-06 14.84 14.64 14.8 14.83 50100.0 14.31
2020-07-02 14.77 14.63 14.69 14.67 30800.0 14.15
2020-07-01 14.65 14.5 14.52 14.6 35600.0 14.08
2020-06-30 14.55 14.21 14.27 14.55 129900.0 14.04
2020-06-29 14.13 13.89 13.99 14.13 37500.0 13.63
2020-06-26 14.26 13.88 14.26 14.01 41600.0 13.52
2020-06-25 14.22 14.03 14.1 14.19 31500.0 13.69
2020-06-24 14.42 14.05 14.42 14.15 25500.0 13.65
2020-06-23 14.6 14.41 14.51 14.42 27400.0 13.91
2020-06-22 14.42 14.25 14.35 14.41 38300.0 13.9
2020-06-19 14.82 14.52 14.66 14.71 70100.0 13.92
2020-06-18 14.72 14.47 14.56 14.68 40700.0 13.89
2020-06-17 14.75 14.54 14.75 14.58 35000.0 13.79
2020-06-16 14.88 14.53 14.76 14.57 39300.0 13.78
2020-06-15 14.49 14.09 14.09 14.41 35900.0 13.63
2020-06-12 14.64 14.15 14.6 14.4 54200.0 13.62
2020-06-11 14.68 14.21 14.68 14.24 109500.0 13.47
2020-06-10 15.18 14.93 15.18 14.95 50700.0 14.14
2020-06-09 15.07 14.78 15.0 15.05 54900.0 14.24
2020-06-08 15.04 14.82 14.82 15.04 56000.0 14.23
2020-06-05 14.85 14.72 14.74 14.77 88800.0 13.97
2020-06-04 14.53 14.35 14.48 14.51 71600.0 13.73
2020-06-03 14.59 14.37 14.37 14.57 71900.0 13.78
2020-06-02 14.34 14.16 14.21 14.34 62600.0 13.57
2020-06-01 14.26 14.05 14.05 14.24 67300.0 13.47
2020-05-29 14.08 13.9 14.06 14.07 59100.0 13.31
2020-05-28 14.23 13.97 14.09 14.06 55500.0 13.3
2020-05-27 14.13 13.86 14.01 14.09 67800.0 13.33
2020-05-26 14.13 13.91 14.11 13.94 52800.0 13.19
2020-05-22 13.88 13.73 13.88 13.82 21700.0 13.07
2020-05-21 13.87 13.72 13.77 13.77 28700.0 13.03
2020-05-20 13.96 13.7 13.7 13.83 29600.0 13.08
2020-05-19 13.73 13.58 13.58 13.63 21400.0 12.89
2020-05-18 13.69 13.46 13.56 13.65 36600.0 12.91
2020-05-15 13.25 13.11 13.11 13.23 23100.0 12.52
2020-05-14 13.2 12.85 13.0 13.2 59400.0 12.49
2020-05-13 13.49 13.04 13.42 13.08 90400.0 12.37
2020-05-12 13.82 13.57 13.79 13.57 23500.0 12.84
2020-05-11 13.84 13.56 13.56 13.76 40200.0 13.02
2020-05-08 13.75 13.52 13.52 13.7 76500.0 12.96
2020-05-07 13.6 13.44 13.44 13.57 48900.0 12.84
2020-05-06 13.5 13.33 13.5 13.37 21300.0 12.65
2020-05-05 13.57 13.35 13.35 13.46 24200.0 12.73
2020-05-04 13.27 13.08 13.11 13.24 68700.0 12.53
2020-05-01 13.4 13.2 13.36 13.29 30100.0 12.57
2020-04-30 13.71 13.58 13.61 13.67 31100.0 12.93
2020-04-29 13.75 13.58 13.58 13.71 65700.0 12.97
2020-04-28 13.63 13.39 13.55 13.46 59300.0 12.73
2020-04-27 13.45 13.2 13.2 13.43 58700.0 12.71
2020-04-24 13.26 13.05 13.18 13.26 38800.0 12.54
2020-04-23 13.34 13.06 13.16 13.06 27700.0 12.36
2020-04-22 13.37 13.07 13.33 13.14 41900.0 12.43
2020-04-21 13.27 12.99 13.27 13.09 28500.0 12.38
2020-04-20 13.55 13.21 13.21 13.44 27600.0 12.71
2020-04-17 13.55 13.32 13.51 13.45 53000.0 12.72
2020-04-16 13.32 13.16 13.28 13.22 20800.0 12.51
2020-04-15 13.36 13.05 13.2 13.36 34800.0 12.64
2020-04-14 13.51 13.21 13.29 13.47 58400.0 12.74
2020-04-13 13.19 12.8 13.13 13.08 69300.0 12.37
2020-04-09 13.59 13.14 13.14 13.3 60100.0 12.58
2020-04-08 13.1 12.61 12.74 13.01 87600.0 12.31
2020-04-07 12.9 12.59 12.59 12.64 64600.0 11.96
2020-04-06 12.27 11.87 11.9 12.25 45500.0 11.59
2020-04-03 11.97 11.51 11.89 11.58 27500.0 10.95
2020-04-02 12.37 11.67 11.67 11.75 59200.0 11.12
2020-04-01 12.37 11.76 11.88 11.89 73500.0 11.25
2020-03-31 13.05 12.58 12.98 12.58 149700.0 11.9
2020-03-30 12.99 12.17 12.44 12.75 91300.0 12.06
2020-03-27 12.64 12.01 12.27 12.64 55300.0 11.96
2020-03-26 12.75 11.87 11.96 12.6 61500.0 11.92
2020-03-25 12.2 10.67 10.67 11.93 63300.0 11.29
2020-03-24 11.59 10.33 10.54 10.82 70000.0 10.24
2020-03-23 10.59 9.17 10.59 10.07 222800.0 9.53
2020-03-20 11.06 10.1 11.0 10.32 184600.0 9.76
2020-03-19 11.51 9.41 9.94 11.11 204600.0 10.24
2020-03-18 11.29 9.32 11.29 9.85 130000.0 9.08
2020-03-17 11.99 11.25 11.46 11.79 91400.0 10.87
2020-03-16 13.12 10.3 10.3 11.63 191300.0 10.72
2020-03-13 12.71 11.69 12.0 12.71 111200.0 11.72
2020-03-12 12.91 11.47 12.6 11.64 92300.0 10.73
2020-03-11 14.42 13.61 14.33 13.66 48300.0 12.59
2020-03-10 14.85 14.42 14.84 14.57 61100.0 13.43
2020-03-09 14.91 14.41 14.9 14.58 57300.0 13.44
2020-03-06 15.4 15.23 15.29 15.4 26500.0 14.2
2020-03-05 15.88 15.61 15.88 15.69 24800.0 14.46
2020-03-04 16.29 15.76 15.76 16.05 63300.0 14.79
2020-03-03 15.8 15.38 15.45 15.62 45000.0 14.4
2020-03-02 15.6 14.89 15.02 15.35 58200.0 14.15
2020-02-28 15.12 14.5 15.06 14.77 82000.0 13.61
2020-02-27 15.96 15.23 15.96 15.56 84100.0 14.34
2020-02-26 16.51 16.22 16.4 16.25 45000.0 14.98
2020-02-25 17.22 16.28 17.22 16.41 67000.0 15.13
2020-02-24 17.36 17.01 17.32 17.06 47800.0 15.73
2020-02-21 17.7 17.56 17.63 17.56 11800.0 16.19
2020-02-20 17.71 17.55 17.62 17.7 27900.0 16.32
2020-02-19 17.75 17.55 17.73 17.55 23900.0 16.18
2020-02-18 17.72 17.59 17.6 17.66 16000.0 16.28