First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.86
-0.01 (-0.05%)
Aug 1, 2025, 4:00 PM EDT
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.05% |
| Jul 31, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.20% |
| Jul 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | - |
| Jul 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.10% |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.10% |
| Jul 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | 0.10% |
| Jul 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | 0.10% |
| Jul 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | - |
| Jul 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | 0.05% |
| Jul 18, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | - |
| Jul 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.10% |
| Jul 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | -0.05% |
| Jul 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | -0.15% |
| Jul 14, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | -0.05% |
| Jul 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | -0.15% |
| Jul 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | 0.10% |
| Jul 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | 0.10% |
| Jul 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | - |
| Jul 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | -0.10% |
| Jul 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | 0.10% |
| Jul 2, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | 0.20% |
| Jul 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.25% |
| Jun 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.58 | - |
| Jun 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 0.15% |
| Jun 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | -0.05% |
| Jun 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | 0.26% |
| Jun 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 0.10% |
| Jun 20, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.41 | - |
| Jun 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.41 | 0.05% |
| Jun 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | 0.10% |
| Jun 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | 0.05% |
| Jun 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.37 | -0.15% |
| Jun 12, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | 0.05% |
| Jun 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.39 | - |
| Jun 10, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.39 | 0.15% |
| Jun 9, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.36 | 0.10% |
| Jun 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.34 | -0.10% |
| Jun 5, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.36 | 0.15% |
| Jun 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 0.21% |
| Jun 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.29 | 0.10% |
| Jun 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.27 | - |
| May 30, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.27 | 0.05% |
| May 29, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.17 | 0.10% |
| May 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.15 | -0.05% |
| May 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.16 | 0.36% |
| May 23, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.09 | -0.10% |
| May 22, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.11 | - |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.11 | -0.15% |
| May 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -0.05% |
| May 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.15 | -0.05% |