First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.85
-0.08 (-0.40%)
Dec 19, 2024, 4:00 PM EST
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Dec 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% |
| Dec 18, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.25% |
| Dec 17, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Dec 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| Dec 13, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Dec 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Dec 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Dec 10, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Dec 9, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Dec 6, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Dec 5, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Dec 4, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| Dec 3, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| Dec 2, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Nov 29, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% |
| Nov 27, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | - |
| Nov 26, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | -0.10% |
| Nov 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 0.20% |
| Nov 22, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | - |
| Nov 21, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.05% |
| Nov 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.88 | -0.10% |
| Nov 19, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | -0.15% |
| Nov 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.10% |
| Nov 15, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | -0.10% |
| Nov 14, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | -0.05% |
| Nov 13, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | -0.05% |
| Nov 12, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | -0.20% |
| Nov 11, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | -0.10% |
| Nov 8, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.04 | 0.35% |
| Nov 7, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | 0.40% |
| Nov 6, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | -0.20% |
| Nov 5, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | -0.05% |
| Nov 4, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.20% |
| Nov 1, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | -0.05% |
| Oct 31, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.92 | -0.20% |
| Oct 30, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | - |
| Oct 29, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | -0.20% |
| Oct 28, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.92 | -0.10% |
| Oct 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.94 | -0.05% |
| Oct 24, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.95 | 0.05% |
| Oct 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.94 | -0.25% |
| Oct 22, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.99 | -0.10% |
| Oct 21, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.01 | -0.25% |
| Oct 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | 0.05% |
| Oct 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -0.05% |
| Oct 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | 0.20% |
| Oct 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.02 | 0.20% |
| Oct 14, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.98 | -0.05% |
| Oct 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.99 | 0.05% |
| Oct 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.98 | -0.05% |
| Oct 9, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.99 | 0.05% |
| Oct 8, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.98 | - |
| Oct 7, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.98 | -0.25% |
| Oct 4, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | -0.20% |
| Oct 3, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.07 | - |
| Oct 2, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.07 | - |
| Oct 1, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.07 | 0.15% |
| Sep 30, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.04 | -0.10% |
| Sep 27, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | 0.05% |
| Sep 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -0.05% |
| Sep 25, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | 0.05% |
| Sep 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | - |
| Sep 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -0.05% |
| Sep 20, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.98 | 0.10% |
| Sep 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.96 | 0.40% |
| Sep 18, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.88 | 0.10% |
| Sep 17, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.86 | 0.15% |
| Sep 16, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.83 | 0.20% |
| Sep 13, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.79 | 0.30% |
| Sep 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.74 | 0.05% |
| Sep 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.73 | - |
| Sep 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.73 | 0.05% |
| Sep 9, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.72 | 0.15% |
| Sep 6, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.69 | -0.05% |
| Sep 5, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.70 | 0.15% |
| Sep 4, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.67 | 0.15% |
| Sep 3, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.64 | -0.05% |
| Aug 30, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.65 | - |
| Aug 29, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | - |
| Aug 28, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | 0.10% |
| Aug 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.55 | - |
| Aug 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.55 | 0.05% |
| Aug 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.54 | 0.30% |
| Aug 22, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.48 | -0.05% |
| Aug 21, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.49 | 0.20% |
| Aug 20, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.45 | 0.05% |
| Aug 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.44 | 0.15% |
| Aug 16, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.41 | 0.15% |
| Aug 15, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | 0.15% |
| Aug 14, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.35 | 0.20% |
| Aug 13, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.32 | 0.15% |
| Aug 12, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | - |
| Aug 9, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | 0.10% |
| Aug 8, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.27 | 0.05% |
| Aug 7, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.26 | 0.15% |
| Aug 6, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.23 | 0.26% |
| Aug 5, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.18 | -0.56% |
| Aug 2, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | -0.15% |
| Aug 1, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.32 | 0.10% |