loading

First Trust Enhanced Equity Income Fund (FFA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-28 $21.03 $20.84 $0.19 8,126.0 -0.71%
2025-07-25 $20.99 $20.83 $0.1606 15,285.0 +0.38%
2025-07-24 $20.93 $20.82 $0.11 15,707.0 +0.52%
2025-07-23 $20.89 $20.74 $0.1499 3,710.0 +0.10%
2025-07-22 $20.83 $20.69 $0.14 7,826.0 -0.19%
2025-07-21 $20.89 $20.70 $0.19 13,042.0 +0.24%
2025-07-18 $20.94 $20.64 $0.30 16,635.0 +0.19%
2025-07-17 $20.73 $20.62 $0.11 19,183.0 +0.36%
2025-07-16 $20.66 $20.61 $0.0598 17,851.0 +0.17%
2025-07-15 $20.73 $20.58 $0.15 24,158.0 -0.43%
2025-07-14 $20.78 $20.64 $0.1399 14,027.0 -0.10%
2025-07-11 $20.75 $20.58 $0.17 12,390.0 +0.00%
2025-07-10 $20.77 $20.64 $0.1328 13,854.0 +0.00%
2025-07-09 $20.76 $20.57 $0.19 10,271.0 +0.63%
2025-07-08 $20.73 $20.52 $0.211 13,207.0 +0.19%
2025-07-07 $20.67 $20.50 $0.17 19,242.0 -0.72%
2025-07-03 $20.78 $20.56 $0.22 16,337.0 +0.44%
2025-07-02 $20.65 $20.52 $0.135 22,064.0 +0.49%
2025-07-01 $20.59 $20.45 $0.14 23,950.0 +0.20%
2025-06-30 $20.59 $20.30 $0.29 65,736.0 +0.10%

First Trust Enhanced Equity Income Fund (FFA) 株の年ごとの株価履歴

この詳細な分析では、First Trust Enhanced Equity Income Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFFA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Enhanced Equity Income Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Enhanced Equity Income Fund (FFA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $21.03 $20.45 $0.58 286,865.0 +1.76%
2025-06 $20.59 $19.52 $1.07 515,926.0 +3.80%
2025-05 $19.78 $18.92 $0.8602 397,975.0 +5.45%
2025-04 $19.57 $15.00 $4.57 1,336,038.0 -3.16%
2025-03 $20.62 $18.85 $1.77 592,242.0 -5.66%
2025-02 $21.13 $20.27 $0.86 529,862.0 -1.06%
2025-01 $21.06 $20.03 $1.03 600,446.0 -0.05%

2024年のFirst Trust Enhanced Equity Income Fund (FFA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $21.24 $19.91 $1.33 409,006.0 -0.62%
2024-11 $21.00 $19.84 $1.16 448,566.0 +4.20%
2024-10 $20.71 $19.85 $0.86 597,367.0 -1.67%
2024-09 $20.63 $19.48 $1.15 524,350.0 +0.64%
2024-08 $20.32 $18.34 $1.98 496,865.0 +2.19%
2024-07 $20.44 $19.43 $1.01 531,170.0 -0.71%
2024-06 $20.09 $18.91 $1.18 472,564.0 +4.90%
2024-05 $19.36 $18.18 $1.18 406,934.0 +4.57%
2024-04 $19.05 $17.86 $1.19 518,380.0 -3.92%
2024-03 $19.30 $18.56 $0.74 500,442.0 +0.96%
2024-02 $18.84 $18.12 $0.72 444,249.0 +3.14%
2024-01 $18.57 $17.58 $0.9933 643,825.0 -0.66%

2023年のFirst Trust Enhanced Equity Income Fund (FFA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $18.57 $17.49 $1.08 562,024.0 +4.22%
2023-11 $17.71 $16.18 $1.53 516,788.0 +7.61%
2023-10 $17.40 $15.84 $1.56 643,110.0 -5.67%
2023-09 $18.20 $16.82 $1.38 503,739.0 -4.16%
2023-08 $18.34 $17.29 $1.05 544,781.0 -1.53%
2023-07 $18.40 $17.27 $1.13 629,932.0 +4.39%
2023-06 $17.98 $16.70 $1.28 698,911.0 +4.84%
2023-05 $16.98 $16.31 $0.6699 578,358.0 -1.07%
2023-04 $16.99 $16.20 $0.79 598,620.0 +2.30%
2023-03 $17.09 $15.90 $1.19 1,180,625.0 -0.48%
2023-02 $17.22 $16.32 $0.8984 675,651.0 -1.54%
2023-01 $16.88 $15.49 $1.39 623,598.0 +6.98%
closed_end_fund_equity EVT
$24.30
price up icon 0.33%
closed_end_fund_equity GAB
$5.935
price down icon 0.44%
closed_end_fund_equity CLM
$8.1101
price down icon 0.49%
closed_end_fund_equity KYN
$12.20
price up icon 0.00%
closed_end_fund_equity GDV
$26.66
price down icon 0.07%
closed_end_fund_equity ETY
$15.65
price down icon 0.32%
大文字化:     |  ボリューム (24 時間):