First Trust Enhanced Equity Income Fund ( FFA) - Price History
Monthly price history for FFA (First Trust Enhanced Equity Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22.61 | $22.61 |
| May 2026 | $23.13 | $23.13 |
| April 2026 | $22.25 | $22.25 |
| March 2026 | $20.40 | $20.40 |
| February 2026 | $21.47 | $21.88 |
| January 2026 | $21.55 | $21.96 |
| December 2025 | $21.61 | $22.02 |
| November 2025 | $21.10 | $21.89 |
| October 2025 | $21.13 | $21.92 |
| September 2025 | $20.74 | $21.52 |
| August 2025 | $20.10 | $21.23 |
| July 2025 | $19.75 | $20.86 |
| June 2025 | $19.39 | $20.48 |
| May 2025 | $18.35 | $19.73 |
| April 2025 | $17.40 | $18.71 |
| March 2025 | $17.97 | $19.32 |
| February 2025 | $18.71 | $20.48 |
| January 2025 | $18.91 | $20.70 |
| December 2024 | $18.92 | $20.71 |
| November 2024 | $18.71 | $20.84 |
| October 2024 | $17.96 | $20 |
| September 2024 | $18.26 | $20.34 |
| August 2024 | $17.83 | $20.21 |
| July 2024 | $17.45 | $19.78 |
| June 2024 | $17.58 | $19.92 |
| May 2024 | $16.46 | $18.99 |
| April 2024 | $15.74 | $18.16 |
| March 2024 | $16.38 | $18.90 |
| February 2024 | $15.96 | $18.72 |
| January 2024 | $15.47 | $18.15 |
| December 2023 | $15.58 | $18.27 |
| November 2023 | $14.68 | $17.53 |
| October 2023 | $13.64 | $16.29 |
| September 2023 | $14.46 | $17.27 |
| August 2023 | $14.82 | $18.02 |
| July 2023 | $15.05 | $18.30 |
| June 2023 | $14.42 | $17.53 |
| May 2023 | $13.50 | $16.72 |
| April 2023 | $13.65 | $16.90 |
| March 2023 | $13.34 | $16.52 |
| February 2023 | $13.15 | $16.60 |
| January 2023 | $13.36 | $16.86 |
| December 2022 | $12.49 | $15.76 |
| November 2022 | $12.95 | $16.67 |
| October 2022 | $12.17 | $15.67 |
| September 2022 | $11.41 | $14.69 |
| August 2022 | $12.94 | $16.99 |
| July 2022 | $13.46 | $17.67 |
| June 2022 | $12.44 | $16.34 |
| May 2022 | $13.75 | $18.41 |
| April 2022 | $13.71 | $18.36 |
| March 2022 | $15.12 | $20.25 |
| February 2022 | $14.59 | $19.83 |
| January 2022 | $14.90 | $20.26 |
| December 2021 | $15.66 | $21.29 |
| November 2021 | $15 | $20.69 |
| October 2021 | $15.24 | $21.03 |
| September 2021 | $14.28 | $19.70 |
| August 2021 | $15.24 | $21.35 |
| July 2021 | $14.66 | $20.54 |
| June 2021 | $14.50 | $20.32 |
| May 2021 | $13.94 | $19.85 |
| April 2021 | $13.67 | $19.46 |
| March 2021 | $13.14 | $18.70 |
| February 2021 | $12.29 | $17.80 |
| January 2021 | $11.64 | $16.85 |
| December 2020 | $12.17 | $17.62 |
| November 2020 | $11.12 | $16.37 |
| October 2020 | $9.77 | $14.38 |
| September 2020 | $10.28 | $15.14 |
| August 2020 | $10.52 | $15.79 |
| July 2020 | $9.91 | $14.87 |
| June 2020 | $9.69 | $14.55 |
| May 2020 | $9.19 | $14.07 |
| April 2020 | $8.93 | $13.67 |
| March 2020 | $8.22 | $12.58 |
| February 2020 | $9.40 | $14.77 |
| January 2020 | $10.90 | $17.13 |
| December 2019 | $10.98 | $17.25 |
| November 2019 | $10.25 | $16.37 |
| October 2019 | $10.11 | $16.15 |
| September 2019 | $9.91 | $15.83 |
| August 2019 | $9.65 | $15.69 |
| July 2019 | $9.87 | $16.04 |
| June 2019 | $9.84 | $15.99 |
| May 2019 | $8.85 | $14.65 |
| April 2019 | $9.30 | $15.40 |
| March 2019 | $9.08 | $15.03 |
| February 2019 | $8.88 | $14.98 |
| January 2019 | $8.52 | $14.37 |
| December 2018 | $7.66 | $12.92 |
| November 2018 | $8.62 | $14.87 |
| October 2018 | $8.29 | $14.30 |
| September 2018 | $9.28 | $16 |
| August 2018 | $9.39 | $16.48 |
| July 2018 | $9.33 | $16.37 |
| June 2018 | $8.97 | $15.74 |
| May 2018 | $8.65 | $15.44 |
| April 2018 | $8.38 | $14.96 |
| March 2018 | $8.27 | $14.77 |
| February 2018 | $8.53 | $15.51 |
| January 2018 | $8.81 | $16.02 |
| December 2017 | $8.90 | $16.19 |
| November 2017 | $8.50 | $15.73 |
| October 2017 | $8.39 | $15.54 |
| September 2017 | $8.13 | $15.05 |
| August 2017 | $7.90 | $14.91 |
| July 2017 | $7.95 | $15 |
| June 2017 | $7.76 | $14.65 |
| May 2017 | $7.67 | $14.75 |
| April 2017 | $7.66 | $14.73 |
| March 2017 | $7.51 | $14.44 |
| February 2017 | $7.29 | $14.27 |
| January 2017 | $7.09 | $13.88 |
| December 2016 | $6.90 | $13.51 |
| November 2016 | $6.74 | $13.42 |
| October 2016 | $6.62 | $13.20 |
| September 2016 | $6.71 | $13.36 |
| August 2016 | $6.83 | $13.84 |
| July 2016 | $6.61 | $13.40 |
| June 2016 | $6.47 | $13.12 |
| May 2016 | $6.32 | $13.06 |
| April 2016 | $6.26 | $12.92 |
| March 2016 | $6.17 | $12.74 |
| February 2016 | $5.83 | $12.27 |
| January 2016 | $5.78 | $12.17 |
| December 2015 | $6.27 | $13.20 |
| November 2015 | $6.29 | $13.47 |
| October 2015 | $6.33 | $13.56 |
| September 2015 | $5.80 | $12.42 |
| August 2015 | $6.11 | $13.32 |
| July 2015 | $6.58 | $14.36 |
| June 2015 | $6.58 | $14.36 |
| May 2015 | $6.80 | $15.06 |
| April 2015 | $6.75 | $14.96 |
| March 2015 | $6.50 | $14.40 |
| February 2015 | $6.58 | $14.81 |
| January 2015 | $6.30 | $14.18 |
| December 2014 | $6.37 | $14.34 |
| November 2014 | $6.52 | $14.92 |
| October 2014 | $6.37 | $14.57 |
| September 2014 | $6.25 | $14.29 |
| August 2014 | $6.37 | $14.79 |
| July 2014 | $6.11 | $14.20 |
| June 2014 | $6.22 | $14.46 |
| May 2014 | $6.05 | $14.29 |
| April 2014 | $5.89 | $13.91 |
| March 2014 | $5.65 | $13.34 |
| February 2014 | $5.52 | $13.26 |
| January 2014 | $5.38 | $12.91 |
| December 2013 | $5.55 | $13.32 |
| November 2013 | $5.41 | $13.22 |
| October 2013 | $5.34 | $13.05 |
| September 2013 | $5.07 | $12.38 |
| August 2013 | $5.01 | $12.46 |
| July 2013 | $5.19 | $12.90 |
| June 2013 | $5.07 | $12.61 |
| May 2013 | $5.16 | $13.06 |
| April 2013 | $5.16 | $13.05 |
| March 2013 | $5.07 | $12.83 |
| February 2013 | $4.95 | $12.74 |
| January 2013 | $4.86 | $12.52 |
| December 2012 | $4.60 | $11.84 |
| November 2012 | $4.55 | $11.93 |
| October 2012 | $4.56 | $11.95 |
| September 2012 | $4.66 | $12.21 |
| August 2012 | $4.50 | $12.02 |
| July 2012 | $4.44 | $11.87 |
| June 2012 | $4.40 | $11.77 |
| May 2012 | $4.22 | $11.48 |
| April 2012 | $4.41 | $12.02 |
| March 2012 | $4.44 | $12.08 |
| February 2012 | $4.36 | $12.10 |
| January 2012 | $4.14 | $11.50 |
| December 2011 | $3.90 | $10.83 |
| November 2011 | $3.88 | $11.01 |
| October 2011 | $3.89 | $11.02 |
| September 2011 | $3.60 | $10.20 |
| August 2011 | $3.96 | $11.46 |
| July 2011 | $4.05 | $11.72 |
| June 2011 | $4.26 | $12.33 |
| May 2011 | $4.34 | $12.79 |
| April 2011 | $4.36 | $12.85 |
| March 2011 | $4.21 | $12.42 |
| February 2011 | $4.19 | $12.57 |
| January 2011 | $4.10 | $12.32 |
| December 2010 | $4.21 | $12.64 |
| November 2010 | $3.87 | $11.83 |
| October 2010 | $3.91 | $11.95 |
| September 2010 | $3.85 | $11.77 |
| August 2010 | $3.61 | $11.24 |
| July 2010 | $3.59 | $11.19 |
| June 2010 | $3.26 | $10.15 |
| May 2010 | $3.30 | $10.49 |
| April 2010 | $3.78 | $12.01 |
| March 2010 | $3.75 | $11.94 |
| February 2010 | $3.52 | $11.41 |
| January 2010 | $3.38 | $10.97 |
| December 2009 | $3.61 | $11.70 |
| November 2009 | $3.30 | $10.89 |
| October 2009 | $3.02 | $9.97 |
| September 2009 | $3.10 | $10.24 |
| August 2009 | $2.94 | $9.92 |
| July 2009 | $2.83 | $9.55 |
| June 2009 | $2.62 | $8.85 |
| May 2009 | $2.56 | $8.86 |
| April 2009 | $2.45 | $8.48 |
| March 2009 | $2.26 | $7.82 |
| February 2009 | $2.15 | $7.73 |
| January 2009 | $2.41 | $8.67 |
| December 2008 | $2.46 | $8.84 |
| November 2008 | $2.27 | $8.55 |
| October 2008 | $2.59 | $9.76 |
| September 2008 | $2.94 | $11.10 |
| August 2008 | $3.40 | $13.29 |
| July 2008 | $3.36 | $13.14 |
| June 2008 | $3.40 | $13.28 |
| May 2008 | $3.81 | $15.30 |
| April 2008 | $3.72 | $14.96 |
| March 2008 | $3.57 | $14.34 |
| February 2008 | $3.75 | $15.50 |
| January 2008 | $3.85 | $15.92 |
| December 2007 | $3.90 | $16.14 |
| November 2007 | $3.79 | $16.09 |
| October 2007 | $4.03 | $17.09 |
| September 2007 | $4.09 | $17.37 |
| August 2007 | $3.95 | $17.23 |
| July 2007 | $3.96 | $17.27 |
| June 2007 | $4.20 | $18.30 |
| May 2007 | $4.38 | $19.51 |
| April 2007 | $4.25 | $18.93 |
| March 2007 | $4.08 | $18.18 |
| February 2007 | $4.01 | $18.26 |
| January 2007 | $4.02 | $18.31 |
| December 2006 | $4.04 | $18.41 |
| November 2006 | $3.98 | $18.49 |
| October 2006 | $3.92 | $18.21 |
| September 2006 | $3.92 | $18.25 |
| August 2006 | $3.77 | $17.92 |
| July 2006 | $3.72 | $17.70 |
| June 2006 | $3.61 | $17.15 |
| May 2006 | $3.52 | $17.11 |
| April 2006 | $3.67 | $17.84 |
| March 2006 | $3.78 | $18.40 |
| February 2006 | $3.73 | $18.55 |
| January 2006 | $3.63 | $18.03 |
| December 2005 | $3.44 | $17.12 |
| November 2005 | $3.50 | $17.81 |
| October 2005 | $3.48 | $17.70 |
| September 2005 | $3.70 | $18.80 |
| August 2005 | $3.84 | $19.95 |
| July 2005 | $3.80 | $19.70 |
| June 2005 | $3.69 | $19.15 |
| May 2005 | $3.77 | $19.95 |
| April 2005 | $3.65 | $19.35 |
| March 2005 | $3.71 | $19.65 |
| February 2005 | $3.82 | $20.62 |
| January 2005 | $3.76 | $20.29 |
| December 2004 | $3.70 | $20 |
| November 2004 | $3.50 | $19.42 |
| October 2004 | $3.48 | $19.31 |
| September 2004 | $3.62 | $20.04 |
| August 2004 | $3.61 | $20 |
FFA
Price: $22.61
52 week price:
Dividend Yield: 6.56%
5-year range yield:
Forward Dividend Yield: 6.86%
Payout Ratio: 39.66%
Dividend Per Share: 1.55 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 9
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 42048
Market Capitalization: 460.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 3.70%
DGR5: 4.29%
DGR10: 4.38%
DGR20: 3.64%