First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.63
-0.04 (-0.20%)
Mar 10, 2025, 11:20 AM EST
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Mar 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.20% |
| Mar 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.10% |
| Mar 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Mar 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Mar 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.20% |
| Mar 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Feb 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Feb 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | - |
| Feb 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | 0.10% |
| Feb 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | 0.15% |
| Feb 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | 0.15% |
| Feb 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.58 | -0.10% |
| Feb 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | - |
| Feb 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | -0.10% |
| Feb 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | -0.61% |
| Feb 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.71% |
| Feb 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | 0.25% |
| Feb 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | -0.20% |
| Feb 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | -0.10% |
| Feb 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | -0.20% |
| Feb 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.15% |
| Feb 6, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | - |
| Feb 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | 0.31% |
| Feb 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | 0.10% |
| Feb 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | -0.81% |
| Jan 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | 0.51% |
| Jan 30, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 0.15% |
| Jan 29, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.49 | -0.05% |
| Jan 28, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | -0.10% |
| Jan 27, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | - |
| Jan 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 0.25% |
| Jan 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | -0.15% |
| Jan 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | -0.05% |
| Jan 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.51 | 0.25% |
| Jan 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | 0.20% |
| Jan 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.42 | 0.10% |
| Jan 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | 0.67% |
| Jan 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.27 | 0.15% |
| Jan 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.24 | -0.36% |
| Jan 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.31 | -0.46% |
| Jan 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | -0.31% |
| Jan 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | -0.30% |
| Jan 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | -0.10% |
| Jan 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.54 | 0.10% |
| Jan 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 0.20% |
| Dec 31, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | - |
| Dec 30, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.39 | 0.10% |
| Dec 27, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.37 | -0.15% |
| Dec 26, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.40 | -0.05% |