Stockscreener 앱 받기
22.23
0.14%
0.035
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $22.37 | $22.04 | $0.33 | 46,754.0 | +0.14% |
| 2026-10-01 | $22.30 | $21.78 | $0.52 | 34,953.0 | -0.18% |
| 2026-09-30 | $22.51 | $22.19 | $0.32 | 76,241.0 | +0.23% |
| 2026-09-29 | $22.20 | $21.97 | $0.23 | 46,567.0 | +0.36% |
| 2026-09-28 | $22.35 | $22.08 | $0.273 | 25,186.0 | -0.72% |
| 2026-09-25 | $22.32 | $22.08 | $0.24 | 28,851.0 | +0.13% |
| 2026-09-24 | $22.43 | $22.15 | $0.28 | 33,528.0 | -0.58% |
| 2026-09-23 | $22.59 | $22.21 | $0.38 | 29,407.0 | -1.67% |
| 2026-09-22 | $22.96 | $22.74 | $0.22 | 23,303.0 | -1.60% |
| 2026-09-21 | $23.15 | $22.86 | $0.2899 | 11,549.0 | +1.40% |
| 2026-09-18 | $22.97 | $22.62 | $0.35 | 9,985.0 | +0.00% |
| 2026-09-17 | $22.88 | $22.80 | $0.08 | 9,825.0 | +0.53% |
| 2026-09-16 | $22.96 | $22.66 | $0.30 | 17,489.0 | -0.61% |
| 2026-09-15 | $22.94 | $22.78 | $0.16 | 8,059.0 | -0.52% |
| 2026-09-14 | $22.98 | $22.77 | $0.21 | 12,028.0 | -0.30% |
| 2026-09-11 | $23.05 | $22.85 | $0.20 | 12,460.0 | +0.66% |
| 2026-09-10 | $22.94 | $22.77 | $0.1699 | 13,539.0 | -0.74% |
| 2026-09-09 | $23.20 | $22.99 | $0.2132 | 14,245.0 | -1.03% |
| 2026-09-08 | $23.31 | $23.19 | $0.1199 | 22,871.0 | -0.26% |
| 2026-09-04 | $23.39 | $23.30 | $0.0849 | 18,927.0 | +0.04% |
| 2026-09-03 | $23.44 | $23.14 | $0.2991 | 16,377.0 | +0.47% |
| 2026-09-02 | $23.25 | $23.02 | $0.23 | 18,176.0 | +0.52% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 연도별 가격 이력
이 심층 분석에서는 First Trust Enhanced Equity Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Enhanced Equity Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.37 | $21.78 | $0.59 | 81,707.0 | -0.04% |
| 2026-09 | $23.44 | $21.97 | $1.47 | 474,595.0 | -4.59% |
| 2026-08 | $23.82 | $22.62 | $1.20 | 642,909.0 | +3.42% |
| 2026-07 | $22.87 | $22.15 | $0.72 | 479,946.0 | +0.81% |
| 2026-06 | $23.24 | $21.60 | $1.64 | 696,109.0 | -3.33% |
| 2026-05 | $23.13 | $22.12 | $1.01 | 505,598.0 | +3.96% |
| 2026-04 | $22.31 | $20.27 | $2.04 | 604,251.0 | +9.07% |
| 2026-03 | $21.96 | $19.50 | $2.46 | 676,981.0 | -6.76% |
| 2026-02 | $22.31 | $21.64 | $0.67 | 608,347.0 | -0.34% |
| 2026-01 | $22.24 | $21.55 | $0.6915 | 582,763.0 | -0.30% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.97 | $21.36 | $0.61 | 458,242.0 | +0.14% |
| 2025-11 | $22.00 | $20.84 | $1.16 | 357,012.0 | -0.14% |
| 2025-10 | $21.99 | $21.15 | $0.8399 | 686,734.0 | +1.86% |
| 2025-09 | $21.70 | $20.97 | $0.7331 | 571,093.0 | +1.37% |
| 2025-08 | $21.35 | $20.45 | $0.8963 | 432,238.0 | +1.77% |
| 2025-07 | $21.03 | $20.45 | $0.58 | 340,350.0 | +1.86% |
| 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% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.13%
0.85%
자본화:
|
볼륨(24시간):