Skip to main content
First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.82
-0.01 (-0.05%)
Dec 17, 2024, 4:00 PM EST

FPEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202419.7019.7019.7019.7019.700.05%
Dec 19, 202419.6919.6919.6919.6919.69-0.35%
Dec 18, 202419.7619.7619.7619.7619.76-0.30%
Dec 17, 202419.8219.8219.8219.8219.82-0.05%
Dec 16, 202419.8319.8319.8319.8319.83-0.05%
Dec 13, 202419.8419.8419.8419.8419.84-0.15%
Dec 12, 202419.8719.8719.8719.8719.87-0.10%
Dec 11, 202419.8919.8919.8919.8919.89-
Dec 10, 202419.8919.8919.8919.8919.89-0.05%
Dec 9, 202419.9019.9019.9019.9019.90-
Dec 6, 202419.9019.9019.9019.9019.900.10%
Dec 5, 202419.8819.8819.8819.8819.880.05%
Dec 4, 202419.8719.8719.8719.8719.870.10%
Dec 3, 202419.8519.8519.8519.8519.850.05%
Dec 2, 202419.8419.8419.8419.8419.84-0.05%
Nov 29, 202419.8519.8519.8519.8519.850.20%
Nov 27, 202419.8119.8119.8119.8119.72-
Nov 26, 202419.8119.8119.8119.8119.72-0.15%
Nov 25, 202419.8419.8419.8419.8419.750.20%
Nov 22, 202419.8019.8019.8019.8019.710.05%
Nov 21, 202419.7919.7919.7919.7919.70-
Nov 20, 202419.7919.7919.7919.7919.70-0.05%
Nov 19, 202419.8019.8019.8019.8019.71-0.15%
Nov 18, 202419.8319.8319.8319.8319.74-0.15%
Nov 15, 202419.8619.8619.8619.8619.77-0.10%
Nov 14, 202419.8819.8819.8819.8819.79-0.05%
Nov 13, 202419.8919.8919.8919.8919.80-
Nov 12, 202419.8919.8919.8919.8919.80-0.25%
Nov 11, 202419.9419.9419.9419.9419.85-0.05%
Nov 8, 202419.9519.9519.9519.9519.860.30%
Nov 7, 202419.8919.8919.8919.8919.800.45%
Nov 6, 202419.8019.8019.8019.8019.71-0.20%
Nov 5, 202419.8419.8419.8419.8419.75-0.05%
Nov 4, 202419.8519.8519.8519.8519.760.15%
Nov 1, 202419.8219.8219.8219.8219.73-
Oct 31, 202419.8219.8219.8219.8219.73-0.20%
Oct 30, 202419.8619.8619.8619.8619.68-0.05%
Oct 29, 202419.8719.8719.8719.8719.69-0.15%
Oct 28, 202419.9019.9019.9019.9019.72-0.10%
Oct 25, 202419.9219.9219.9219.9219.74-0.05%
Oct 24, 202419.9319.9319.9319.9319.75-
Oct 23, 202419.9319.9319.9319.9319.75-0.20%
Oct 22, 202419.9719.9719.9719.9719.79-0.10%
Oct 21, 202419.9919.9919.9919.9919.81-0.25%
Oct 18, 202420.0420.0420.0420.0419.86-
Oct 17, 202420.0420.0420.0420.0419.86-
Oct 16, 202420.0420.0420.0420.0419.860.20%
Oct 15, 202420.0020.0020.0020.0019.820.15%
Oct 14, 202419.9719.9719.9719.9719.79-0.05%
Oct 11, 202419.9819.9819.9819.9819.800.10%
Oct 10, 202419.9619.9619.9619.9619.78-0.05%
Oct 9, 202419.9719.9719.9719.9719.790.05%
Oct 8, 202419.9619.9619.9619.9619.78-0.05%
Oct 7, 202419.9719.9719.9719.9719.79-0.20%
Oct 4, 202420.0120.0120.0120.0119.83-0.20%
Oct 3, 202420.0520.0520.0520.0519.87-
Oct 2, 202420.0520.0520.0520.0519.87-
Oct 1, 202420.0520.0520.0520.0519.870.15%
Sep 30, 202420.0220.0220.0220.0219.84-0.10%
Sep 27, 202420.0420.0420.0420.0419.780.05%
Sep 26, 202420.0320.0320.0320.0319.77-0.05%
Sep 25, 202420.0420.0420.0420.0419.78-
Sep 24, 202420.0420.0420.0420.0419.780.05%
Sep 23, 202420.0320.0320.0320.0319.77-0.05%
Sep 20, 202420.0420.0420.0420.0419.780.10%
Sep 19, 202420.0220.0220.0220.0219.760.40%
Sep 18, 202419.9419.9419.9419.9419.680.10%
Sep 17, 202419.9219.9219.9219.9219.660.15%
Sep 16, 202419.8919.8919.8919.8919.630.20%
Sep 13, 202419.8519.8519.8519.8519.590.25%
Sep 12, 202419.8019.8019.8019.8019.540.10%
Sep 11, 202419.7819.7819.7819.7819.52-0.05%
Sep 10, 202419.7919.7919.7919.7919.530.05%
Sep 9, 202419.7819.7819.7819.7819.520.15%
Sep 6, 202419.7519.7519.7519.7519.49-0.05%
Sep 5, 202419.7619.7619.7619.7619.500.20%
Sep 4, 202419.7219.7219.7219.7219.460.10%
Sep 3, 202419.7019.7019.7019.7019.44-
Aug 30, 202419.7019.7019.7019.7019.44-0.05%
Aug 29, 202419.7119.7119.7119.7119.360.05%
Aug 28, 202419.7019.7019.7019.7019.350.05%
Aug 27, 202419.6919.6919.6919.6919.34-
Aug 26, 202419.6919.6919.6919.6919.340.05%
Aug 23, 202419.6819.6819.6819.6819.330.31%
Aug 22, 202419.6219.6219.6219.6219.27-0.05%
Aug 21, 202419.6319.6319.6319.6319.280.20%
Aug 20, 202419.5919.5919.5919.5919.250.05%
Aug 19, 202419.5819.5819.5819.5819.240.15%
Aug 16, 202419.5519.5519.5519.5519.210.15%
Aug 15, 202419.5219.5219.5219.5219.180.15%
Aug 14, 202419.4919.4919.4919.4919.150.21%
Aug 13, 202419.4519.4519.4519.4519.110.15%
Aug 12, 202419.4219.4219.4219.4219.08-
Aug 9, 202419.4219.4219.4219.4219.080.10%
Aug 8, 202419.4019.4019.4019.4019.060.05%
Aug 7, 202419.3919.3919.3919.3919.050.15%
Aug 6, 202419.3619.3619.3619.3619.020.26%
Aug 5, 202419.3119.3119.3119.3118.97-0.57%
Aug 2, 202419.4219.4219.4219.4219.08-0.15%
Aug 1, 202419.4519.4519.4519.4519.110.10%