First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.60
+0.02 (0.10%)
May 29, 2025, 4:00 PM EDT
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.15% |
| Jun 4, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Jun 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.10% |
| Jun 2, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.05% |
| May 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| May 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| May 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |
| May 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.05% |
| May 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% |
| May 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| May 19, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.31% |
| May 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.46% |
| May 15, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% |
| May 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| May 13, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| May 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.41% |
| May 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.05% |
| May 8, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| May 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% |
| May 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.05% |
| May 5, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |
| May 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| May 1, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Apr 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% |
| Apr 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | - |
| Apr 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 0.05% |
| Apr 25, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | 0.15% |
| Apr 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | 0.16% |
| Apr 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | 0.62% |
| Apr 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | 0.26% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | -0.21% |
| Apr 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | 0.21% |
| Apr 16, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | 0.10% |
| Apr 15, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.07 | 0.21% |
| Apr 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 0.42% |
| Apr 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.95 | -0.37% |
| Apr 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.02 | 0.10% |
| Apr 9, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.00 | -0.47% |
| Apr 8, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | 0.31% |
| Apr 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | -0.31% |
| Apr 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | -2.10% |
| Apr 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | -0.66% |
| Apr 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 0.05% |
| Apr 1, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | 0.05% |
| Mar 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | -0.15% |
| Mar 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.56 | -0.10% |
| Mar 27, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.58 | -0.15% |
| Mar 26, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.61 | -0.20% |
| Mar 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | - |