First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.46
+0.02 (0.10%)
Jun 3, 2025, 4:00 PM EDT
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.21% |
| Jun 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| Jun 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| May 30, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.05% |
| May 29, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.34 | 0.10% |
| May 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | -0.05% |
| May 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | 0.36% |
| May 23, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | -0.10% |
| May 22, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | - |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | -0.15% |
| May 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | -0.05% |
| May 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | -0.31% |
| May 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.38 | 0.46% |
| May 15, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.29 | 0.05% |
| May 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | -0.15% |
| May 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | 0.10% |
| May 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.29 | 0.36% |
| May 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.22 | 0.10% |
| May 8, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.20 | 0.10% |
| May 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.16% |
| May 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.15 | 0.10% |
| May 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | - |
| May 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 0.16% |
| May 1, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.05% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.09 | -0.26% |
| Apr 29, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | -0.05% |
| Apr 28, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.07 | 0.10% |
| Apr 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.05 | 0.10% |
| Apr 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 0.21% |
| Apr 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.99 | 0.58% |
| Apr 22, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.88 | 0.26% |
| Apr 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | -0.16% |
| Apr 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.86 | 0.21% |
| Apr 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.82 | 0.11% |
| Apr 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.80 | 0.16% |
| Apr 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | 0.48% |
| Apr 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.68 | -0.42% |
| Apr 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.76 | 0.11% |
| Apr 9, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.74 | -0.47% |
| Apr 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 0.32% |
| Apr 7, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | -0.26% |
| Apr 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.82 | -2.11% |
| Apr 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | -0.67% |
| Apr 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.35 | - |
| Apr 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.35 | 0.10% |
| Mar 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.33 | -0.15% |
| Mar 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.29 | -0.10% |
| Mar 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.31 | -0.15% |
| Mar 26, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.34 | -0.20% |
| Mar 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.38 | - |