First Trust Enhanced Equity Income Closed Fund (FFA)

FFA
🏛️ Vereinigte Staaten →
21.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 21.20 21.20 21.20 21.20 1.0K
09:37 21.20 21.20 21.20 21.20 0.1K
09:39 21.20 21.20 21.20 21.20 0.1K
09:41 21.20 21.20 21.20 21.20 0.1K
09:43 21.20 21.20 21.20 21.20 0.1K
09:46 21.20 21.20 21.20 21.20 0.1K
09:48 21.20 21.20 21.20 21.20 0.3K
09:53 21.20 21.20 21.20 21.20 0.1K
09:56 21.22 21.22 21.22 21.22 0.1K
09:58 21.23 21.23 21.23 21.23 0.1K
10:01 21.24 21.24 21.24 21.24 0.1K
10:03 21.23 21.23 21.23 21.23 0.1K
10:06 21.23 21.23 21.23 21.23 0.1K
10:09 21.19 21.19 21.19 21.19 0.3K
10:11 21.18 21.18 21.18 21.18 0.1K
10:14 21.19 21.19 21.19 21.19 0.1K
10:16 21.19 21.19 21.19 21.19 0.1K
10:19 21.19 21.19 21.19 21.19 0.1K
10:22 21.19 21.19 21.19 21.19 0.1K
10:24 21.19 21.19 21.19 21.19 0.1K
10:27 21.17 21.17 21.17 21.17 0.2K
10:30 21.11 21.11 21.11 21.11 0.1K
10:33 21.11 21.11 21.11 21.11 0.1K
10:36 21.11 21.11 21.11 21.11 0.1K
10:39 21.14 21.14 21.14 21.14 0.1K
10:42 21.14 21.14 21.14 21.14 0.1K
10:45 21.14 21.14 21.14 21.14 0.1K
10:48 21.15 21.15 21.15 21.15 0.1K
10:51 21.16 21.16 21.16 21.16 0.1K
10:54 21.16 21.16 21.16 21.16 0.1K
10:55 21.16 21.16 21.15 21.15 2.0K
11:03 21.16 21.16 21.16 21.16 0.3K
11:12 21.21 21.21 21.16 21.16 1.0K
11:16 21.21 21.21 21.21 21.21 1.3K
11:21 21.21 21.21 21.21 21.21 0.3K
11:25 21.17 21.17 21.17 21.17 0.3K
11:26 21.17 21.17 21.17 21.17 0.2K
11:35 21.18 21.18 21.18 21.18 0.4K
11:44 21.20 21.20 21.18 21.18 1.1K
11:53 21.18 21.18 21.18 21.18 0.2K
11:55 21.18 21.18 21.18 21.18 0.5K
12:19 21.22 21.22 21.18 21.18 1.1K
13:05 21.22 21.22 21.22 21.22 1.0K
13:10 21.25 21.25 21.24 21.24 0.8K
13:20 21.31 21.31 21.31 21.31 1.8K
13:25 21.26 21.26 21.26 21.26 0.1K
13:35 21.26 21.26 21.26 21.26 0.3K
13:36 21.27 21.27 21.27 21.27 0.3K
13:48 21.28 21.28 21.27 21.27 0.8K
14:43 21.24 21.24 21.24 21.24 0.7K
14:59 21.28 21.28 21.28 21.28 1.0K
15:03 21.26 21.26 21.26 21.26 0.2K
15:09 21.23 21.23 21.23 21.23 1.1K
15:59 21.24 21.25 21.24 21.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 21.36 21.54 21.33 21.52 0.1M
2025-09-29 21.28 21.38 21.25 21.30 0.0M
2025-09-26 21.19 21.31 21.11 21.25 0.0M
2025-09-25 21.01 21.24 21.01 21.16 0.0M
2025-09-24 21.30 21.46 21.20 21.26 0.0M
2025-09-23 21.47 21.49 21.40 21.44 0.0M
2025-09-22 21.39 21.43 21.31 21.43 0.0M
2025-09-19 21.53 21.70 21.53 21.65 0.0M
2025-09-18 21.41 21.63 21.41 21.51 0.0M
2025-09-17 21.47 21.50 21.31 21.40 0.0M
2025-09-16 21.52 21.52 21.44 21.48 0.0M
2025-09-15 21.48 21.55 21.48 21.52 0.0M
2025-09-12 21.41 21.49 21.37 21.44 0.0M
2025-09-11 21.34 21.52 21.33 21.41 0.0M
2025-09-10 21.36 21.46 21.33 21.34 0.0M
2025-09-09 21.27 21.41 21.25 21.34 0.0M
2025-09-08 21.36 21.44 21.31 21.36 0.0M
2025-09-05 21.42 21.46 21.28 21.33 0.0M
2025-09-04 21.17 21.43 21.17 21.39 0.0M
2025-09-03 21.08 21.21 21.04 21.18 0.0M
2025-09-02 21.02 21.11 20.97 21.07 0.0M
2025-08-29 21.27 21.27 21.14 21.23 0.0M
2025-08-28 21.19 21.35 21.12 21.29 0.0M
2025-08-27 21.12 21.23 21.12 21.20 0.0M
2025-08-26 21.05 21.19 21.01 21.13 0.0M
2025-08-25 21.12 21.15 21.06 21.11 0.0M
2025-08-22 20.94 21.18 20.89 21.12 0.0M
2025-08-21 20.89 20.99 20.84 20.89 0.0M
2025-08-20 20.98 21.00 20.83 20.95 0.0M
2025-08-19 21.09 21.14 20.95 21.03 0.0M
2025-08-18 21.06 21.24 21.06 21.06 0.0M
2025-08-15 21.19 21.23 21.10 21.15 0.0M
2025-08-14 21.13 21.34 21.13 21.19 0.0M
2025-08-13 21.21 21.34 21.15 21.22 0.0M
2025-08-12 21.01 21.15 21.01 21.15 0.0M
2025-08-11 20.91 21.06 20.91 20.98 0.0M
2025-08-08 20.90 20.99 20.82 20.98 0.0M
2025-08-07 20.96 21.05 20.81 20.94 0.0M
2025-08-06 20.67 20.89 20.67 20.86 0.0M
2025-08-05 20.73 20.77 20.63 20.63 0.0M
2025-08-04 20.59 20.79 20.53 20.72 0.0M
2025-08-01 20.69 20.69 20.45 20.55 0.0M
2025-07-31 20.90 20.99 20.77 20.86 0.0M
2025-07-30 20.89 20.94 20.60 20.82 0.0M
2025-07-29 20.98 20.98 20.81 20.89 0.0M
2025-07-28 20.99 21.03 20.84 20.87 0.0M
2025-07-25 20.91 20.99 20.83 20.99 0.0M
2025-07-24 20.82 20.93 20.82 20.91 0.0M
2025-07-23 20.82 20.89 20.74 20.80 0.0M
2025-07-22 20.83 20.83 20.69 20.78 0.0M
2025-07-21 20.70 20.89 20.70 20.82 0.0M
2025-07-18 20.76 20.94 20.64 20.77 0.0M
2025-07-17 20.65 20.73 20.62 20.73 0.0M
2025-07-16 20.62 20.67 20.61 20.66 0.0M
2025-07-15 20.73 20.73 20.58 20.62 0.0M
2025-07-14 20.66 20.78 20.64 20.71 0.0M
2025-07-11 20.71 20.75 20.58 20.73 0.0M
2025-07-10 20.68 20.78 20.64 20.73 0.0M
2025-07-09 20.63 20.76 20.57 20.73 0.0M
2025-07-08 20.58 20.73 20.52 20.60 0.0M
2025-07-07 20.67 20.67 20.50 20.56 0.0M
2025-07-03 20.59 20.78 20.56 20.71 0.0M
2025-07-02 20.54 20.65 20.52 20.62 0.0M
2025-07-01 20.50 20.59 20.45 20.52 0.0M
2025-06-30 20.55 20.59 20.30 20.48 0.1M
2025-06-27 20.22 20.46 20.17 20.46 0.0M
2025-06-26 19.98 20.14 19.95 20.11 0.0M
2025-06-25 19.98 19.98 19.92 19.95 0.0M
2025-06-24 19.90 19.98 19.80 19.95 0.0M
2025-06-23 19.56 19.84 19.52 19.84 0.0M
2025-06-20 19.91 20.09 19.87 19.87 0.0M
2025-06-18 19.95 20.05 19.78 19.87 0.1M
2025-06-17 19.92 20.01 19.90 19.92 0.0M
2025-06-16 19.90 20.07 19.90 19.97 0.0M
2025-06-13 19.99 20.06 19.90 19.95 0.0M
2025-06-12 19.96 20.14 19.94 20.08 0.0M
2025-06-11 20.00 20.16 19.97 19.97 0.0M
2025-06-10 19.96 20.06 19.92 20.02 0.0M
2025-06-09 19.91 20.02 19.84 19.95 0.0M
2025-06-06 19.75 19.93 19.75 19.87 0.0M
2025-06-05 19.81 19.81 19.65 19.70 0.0M
2025-06-04 19.90 19.90 19.80 19.80 0.0M
2025-06-03 19.72 19.89 19.72 19.89 0.0M
2025-06-02 19.64 19.83 19.59 19.74 0.0M
2025-05-30 19.67 19.73 19.50 19.73 0.0M
2025-05-29 19.78 19.78 19.61 19.66 0.0M
2025-05-28 19.62 19.71 19.60 19.62 0.0M
2025-05-27 19.62 19.72 19.57 19.61 0.0M
2025-05-23 19.23 19.46 19.21 19.37 0.0M
2025-05-22 19.39 19.50 19.39 19.40 0.0M
2025-05-21 19.61 19.70 19.37 19.41 0.0M
2025-05-20 19.67 19.72 19.59 19.68 0.0M
2025-05-19 19.56 19.74 19.56 19.71 0.0M
2025-05-16 19.74 19.74 19.58 19.70 0.0M
2025-05-15 19.59 19.72 19.46 19.65 0.0M
2025-05-14 19.67 19.67 19.55 19.66 0.0M
2025-05-13 19.64 19.72 19.64 19.66 0.0M
2025-05-12 19.61 19.78 19.52 19.64 0.0M
2025-05-09 19.24 19.27 19.13 19.16 0.0M
2025-05-08 19.22 19.40 19.16 19.26 0.0M
2025-05-07 19.07 19.29 19.05 19.17 0.0M
2025-05-06 18.93 19.19 18.93 19.06 0.0M
2025-05-05 19.11 19.31 19.05 19.12 0.0M
2025-05-02 19.21 19.31 19.10 19.22 0.0M
2025-05-01 18.93 19.15 18.92 19.01 0.0M
2025-04-30 18.59 18.86 18.38 18.71 0.0M
2025-04-29 18.64 18.91 18.63 18.76 0.0M
2025-04-28 18.68 18.74 18.46 18.70 0.0M
2025-04-25 18.64 18.72 18.48 18.67 0.0M
2025-04-24 18.33 18.66 18.31 18.62 0.0M
2025-04-23 18.34 18.58 18.26 18.29 0.0M
2025-04-22 17.75 18.07 17.75 17.99 0.0M
2025-04-21 17.95 17.95 17.46 17.56 0.0M
2025-04-17 18.09 18.25 17.91 18.11 0.0M
2025-04-16 18.20 18.28 17.84 17.98 0.0M
2025-04-15 18.25 18.48 18.25 18.33 0.0M
2025-04-14 18.36 18.44 18.16 18.25 0.0M
2025-04-11 17.89 18.32 17.86 18.08 0.1M
2025-04-10 18.05 18.14 17.46 18.02 0.1M
2025-04-09 16.41 18.21 16.41 18.17 0.1M
2025-04-08 17.00 17.51 16.60 16.66 0.1M
2025-04-07 15.16 16.79 15.00 16.57 0.3M
2025-04-04 18.11 18.11 17.02 17.18 0.2M
2025-04-03 18.89 18.89 18.53 18.59 0.0M
2025-04-02 19.25 19.57 19.08 19.45 0.1M
2025-04-01 19.32 19.41 19.14 19.41 0.0M
2025-03-31 19.19 19.34 18.97 19.32 0.1M
2025-03-28 19.19 19.38 18.85 19.37 0.1M
2025-03-27 19.36 19.45 19.19 19.25 0.0M
2025-03-26 19.66 19.66 19.33 19.42 0.0M
2025-03-25 19.72 19.73 19.55 19.69 0.0M
2025-03-24 19.55 19.67 19.40 19.63 0.0M
2025-03-21 19.60 19.83 19.60 19.72 0.0M
2025-03-20 19.73 19.94 19.70 19.73 0.0M
2025-03-19 19.60 19.88 19.60 19.81 0.0M
2025-03-18 19.72 19.72 19.57 19.60 0.0M
2025-03-17 19.61 19.85 19.39 19.78 0.0M
2025-03-14 19.30 19.60 19.26 19.60 0.0M
2025-03-13 19.42 19.45 19.11 19.17 0.0M
2025-03-12 19.50 19.54 19.33 19.49 0.0M
2025-03-11 19.43 19.51 19.22 19.41 0.0M
2025-03-10 19.72 19.87 19.46 19.48 0.0M
2025-03-07 19.88 20.05 19.76 20.01 0.0M
2025-03-06 20.10 20.10 19.79 19.86 0.0M
2025-03-05 20.05 20.36 20.05 20.27 0.0M
2025-03-04 20.14 20.30 19.93 20.05 0.0M
2025-03-03 20.56 20.62 20.20 20.24 0.0M
2025-02-28 20.27 20.50 20.27 20.48 0.0M
2025-02-27 20.53 20.67 20.30 20.30 0.0M
2025-02-26 20.56 20.79 20.50 20.55 0.0M
2025-02-25 20.67 20.82 20.54 20.56 0.0M
2025-02-24 20.77 21.00 20.75 20.76 0.1M
2025-02-21 21.03 21.11 20.73 20.73 0.0M
2025-02-20 21.13 21.13 20.93 21.05 0.0M
2025-02-19 20.99 21.09 20.91 21.07 0.0M
2025-02-18 21.00 21.07 20.92 21.00 0.0M
2025-02-14 20.95 21.00 20.94 20.99 0.0M
2025-02-13 20.95 20.99 20.85 20.93 0.0M
2025-02-12 20.79 20.91 20.75 20.85 0.0M
2025-02-11 20.77 20.90 20.75 20.89 0.0M
2025-02-10 20.78 20.85 20.74 20.83 0.0M
2025-02-07 20.80 20.93 20.67 20.70 0.0M
2025-02-06 20.71 20.82 20.61 20.82 0.0M
2025-02-05 20.56 20.66 20.49 20.60 0.0M
2025-02-04 20.53 20.66 20.50 20.58 0.0M
2025-02-03 20.43 20.60 20.32 20.52 0.0M
2025-01-31 20.66 20.87 20.61 20.70 0.0M
2025-01-30 20.62 20.76 20.54 20.67 0.0M
2025-01-29 20.80 20.80 20.57 20.66 0.0M
2025-01-28 20.72 20.93 20.54 20.81 0.0M
2025-01-27 20.70 20.80 20.57 20.72 0.0M
2025-01-24 20.94 21.06 20.78 20.98 0.0M
2025-01-23 20.85 21.05 20.80 20.94 0.1M
2025-01-22 20.84 20.97 20.84 20.86 0.0M
2025-01-21 20.93 20.97 20.80 20.83 0.0M
2025-01-17 20.85 20.91 20.77 20.85 0.0M
2025-01-16 20.64 20.70 20.61 20.70 0.0M
2025-01-15 20.46 20.67 20.46 20.58 0.0M
2025-01-14 20.31 20.35 20.25 20.34 0.0M
2025-01-13 20.12 20.27 20.03 20.23 0.0M
2025-01-10 20.53 20.53 20.07 20.26 0.0M
2025-01-08 20.49 20.63 20.41 20.57 0.0M
2025-01-07 20.30 20.54 20.30 20.39 0.0M
2025-01-06 20.60 20.72 20.41 20.43 0.0M
2025-01-03 20.66 20.79 20.46 20.51 0.0M
2025-01-02 20.71 20.77 20.46 20.52 0.0M