Stockscreener 앱 받기
21.19
2.49%
-0.54
시간 외 거래:
21.17
-0.02
-0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.84 | $21.15 | $0.695 | 35,371.0 | -2.49% |
| 2025-10-09 | $21.88 | $21.63 | $0.249 | 35,526.0 | -0.28% |
| 2025-10-08 | $21.88 | $21.62 | $0.255 | 36,492.0 | +0.46% |
| 2025-10-07 | $21.86 | $21.63 | $0.23 | 45,417.0 | +0.14% |
| 2025-10-06 | $21.70 | $21.50 | $0.205 | 22,266.0 | +0.46% |
| 2025-10-03 | $21.75 | $21.56 | $0.1886 | 42,092.0 | -0.46% |
| 2025-10-02 | $21.74 | $21.51 | $0.23 | 36,928.0 | -0.18% |
| 2025-10-01 | $21.70 | $21.34 | $0.36 | 47,766.0 | +0.84% |
| 2025-09-30 | $21.54 | $21.33 | $0.21 | 75,705.0 | +1.03% |
| 2025-09-29 | $21.38 | $21.25 | $0.13 | 43,851.0 | +0.24% |
| 2025-09-26 | $21.31 | $21.11 | $0.1986 | 21,766.0 | +0.43% |
| 2025-09-25 | $21.24 | $21.01 | $0.23 | 27,530.0 | -0.52% |
| 2025-09-24 | $21.46 | $21.19 | $0.2688 | 49,115.0 | -0.65% |
| 2025-09-23 | $21.49 | $21.40 | $0.0855 | 29,093.0 | -0.23% |
| 2025-09-22 | $21.46 | $21.29 | $0.17 | 9,805.0 | -0.88% |
| 2025-09-19 | $21.70 | $21.53 | $0.17 | 29,492.0 | +0.65% |
| 2025-09-18 | $21.63 | $21.41 | $0.22 | 23,548.0 | +0.51% |
| 2025-09-17 | $21.50 | $21.30 | $0.1949 | 20,980.0 | -0.37% |
| 2025-09-16 | $21.52 | $21.44 | $0.08 | 19,604.0 | -0.19% |
| 2025-09-15 | $21.55 | $21.48 | $0.07 | 27,467.0 | +0.37% |
| 2025-09-12 | $21.49 | $21.37 | $0.1199 | 24,676.0 | +0.14% |
| 2025-09-11 | $21.52 | $21.33 | $0.1884 | 38,763.0 | +0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.88 | $21.15 | $0.73 | 337,229.0 | -1.53% |
| 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% |
First Trust Enhanced Equity Income Fund 주식 (FFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.87%
자본화:
|
볼륨(24시간):