Stockscreener 앱 받기
19.21
1.44%
-0.28
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $19.45 | $19.15 | $0.2978 | 12,730.0 | -1.44% |
| 2025-03-12 | $19.54 | $19.33 | $0.21 | 20,102.0 | +0.44% |
| 2025-03-11 | $19.51 | $19.22 | $0.2882 | 30,308.0 | -0.39% |
| 2025-03-10 | $19.87 | $19.46 | $0.414 | 25,473.0 | -2.65% |
| 2025-03-07 | $20.05 | $19.76 | $0.2899 | 17,605.0 | +0.76% |
| 2025-03-06 | $20.10 | $19.79 | $0.31 | 10,756.0 | -2.02% |
| 2025-03-05 | $20.36 | $20.05 | $0.3117 | 14,536.0 | +1.10% |
| 2025-03-04 | $20.20 | $20.01 | $0.195 | 1,265.0 | -0.94% |
| 2025-03-03 | $20.62 | $20.20 | $0.4185 | 21,265.0 | -1.17% |
| 2025-02-28 | $20.50 | $20.27 | $0.23 | 18,870.0 | +0.89% |
| 2025-02-27 | $20.67 | $20.30 | $0.3699 | 17,115.0 | -1.22% |
| 2025-02-26 | $20.79 | $20.50 | $0.2883 | 27,130.0 | -0.05% |
| 2025-02-25 | $20.82 | $20.54 | $0.2805 | 32,594.0 | -0.96% |
| 2025-02-24 | $21.00 | $20.75 | $0.2499 | 149,641.0 | +0.14% |
| 2025-02-21 | $21.11 | $20.73 | $0.3799 | 16,375.0 | -1.52% |
| 2025-02-20 | $21.13 | $20.93 | $0.1987 | 32,608.0 | -0.09% |
| 2025-02-19 | $21.09 | $20.91 | $0.18 | 12,948.0 | +0.33% |
| 2025-02-18 | $21.07 | $20.92 | $0.1499 | 17,064.0 | +0.05% |
| 2025-02-14 | $21.00 | $20.94 | $0.06 | 20,417.0 | +0.29% |
| 2025-02-13 | $20.99 | $20.85 | $0.14 | 11,560.0 | +0.38% |
| 2025-02-12 | $20.91 | $20.75 | $0.165 | 17,164.0 | -0.19% |
| 2025-02-11 | $20.90 | $20.75 | $0.1454 | 24,576.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $20.62 | $19.15 | $1.47 | 154,040.0 | -6.20% |
| 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% |
0.56%
0.31%
자본화:
|
볼륨(24시간):