First Trust Preferred Securities and Income Fund Class A (FPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.98
-0.03 (-0.15%)
Jun 3, 2026, 9:30 AM EST
FPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Jun 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Jun 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jun 1, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 29, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.39% |
| May 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.05% |
| May 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.05% |
| May 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.25% |
| May 22, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.10% |
| May 21, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.05% |
| May 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.25% |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.45% |
| May 18, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | -0.10% |
| May 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | -0.40% |
| May 14, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | -0.05% |
| May 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | - |
| May 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | -0.25% |
| May 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | - |
| May 8, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.05% |
| May 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | -0.05% |
| May 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.25% |
| May 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | -0.05% |
| May 4, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.15% |
| May 1, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | 0.05% |
| Apr 30, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.59% |
| Apr 29, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | -0.20% |
| Apr 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.96 | -0.10% |
| Apr 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | - |
| Apr 24, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | 0.05% |
| Apr 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | -0.05% |
| Apr 22, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | 0.05% |
| Apr 21, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | -0.10% |
| Apr 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | -0.05% |
| Apr 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.00 | 0.30% |
| Apr 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | -0.15% |
| Apr 15, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | 0.20% |
| Apr 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.93 | 0.30% |
| Apr 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | - |
| Apr 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | 0.15% |
| Apr 9, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.85 | 0.10% |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 0.60% |
| Apr 7, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.71 | 0.05% |
| Apr 6, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.70 | 0.10% |
| Apr 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | - |
| Apr 1, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 0.46% |
| Mar 31, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.59 | 0.70% |
| Mar 30, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.45 | -0.10% |
| Mar 27, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.47 | -0.35% |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | -0.45% |
| Mar 25, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.63 | 0.25% |