First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.03
+0.04 (0.21%)
Apr 17, 2025, 4:00 PM EDT
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.58% |
| Apr 22, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% |
| Apr 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16% |
| Apr 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.21% |
| Apr 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.11% |
| Apr 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% |
| Apr 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.48% |
| Apr 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.42% |
| Apr 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.11% |
| Apr 9, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.47% |
| Apr 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.32% |
| Apr 7, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% |
| Apr 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.11% |
| Apr 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.67% |
| Apr 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Apr 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.10% |
| Mar 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| Mar 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.10% |
| Mar 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | -0.15% |
| Mar 26, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | -0.20% |
| Mar 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | - |
| Mar 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | - |
| Mar 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | -0.05% |
| Mar 20, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 0.05% |
| Mar 19, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | 0.10% |
| Mar 18, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.05% |
| Mar 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | 0.20% |
| Mar 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | 0.05% |
| Mar 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | -0.15% |
| Mar 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | - |
| Mar 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | -0.15% |
| Mar 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | -0.20% |
| Mar 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | -0.10% |
| Mar 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | -0.15% |
| Mar 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | - |
| Mar 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | -0.20% |
| Mar 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.10% |
| Feb 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -0.05% |
| Feb 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.59 | - |
| Feb 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.59 | 0.10% |
| Feb 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.57 | 0.15% |
| Feb 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | 0.15% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.51 | -0.10% |
| Feb 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.53 | - |
| Feb 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.53 | -0.10% |
| Feb 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.55 | -0.61% |
| Feb 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.67 | 0.71% |
| Feb 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.53 | 0.25% |
| Feb 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.48 | -0.20% |
| Feb 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.52 | -0.10% |