First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.33
+0.12 (0.62%)
Apr 23, 2025, 4:00 PM EDT
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.62% |
| Apr 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.26% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% |
| Apr 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% |
| Apr 16, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% |
| Apr 15, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.21% |
| Apr 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.42% |
| Apr 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.37% |
| Apr 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.10% |
| Apr 9, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.47% |
| Apr 8, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Apr 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.31% |
| Apr 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -2.10% |
| Apr 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.66% |
| Apr 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| Apr 1, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Mar 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.15% |
| Mar 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.63 | -0.10% |
| Mar 27, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | -0.15% |
| Mar 26, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | -0.20% |
| Mar 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - |
| Mar 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | - |
| Mar 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | -0.05% |
| Mar 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | 0.05% |
| Mar 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 0.15% |
| Mar 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -0.10% |
| Mar 17, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 0.20% |
| Mar 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 0.10% |
| Mar 13, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | -0.20% |
| Mar 12, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | - |
| Mar 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -0.15% |
| Mar 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 0.61% |
| Mar 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | -0.91% |
| Mar 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | -0.15% |
| Mar 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | - |
| Mar 4, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -0.15% |
| Mar 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 0.10% |
| Feb 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | -0.05% |
| Feb 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.76 | -0.05% |
| Feb 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.77 | 0.10% |
| Feb 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | 0.15% |
| Feb 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.72 | 0.15% |
| Feb 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | -0.10% |
| Feb 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | - |
| Feb 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | -0.10% |
| Feb 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.73 | -0.55% |
| Feb 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.84 | 0.71% |
| Feb 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | 0.20% |
| Feb 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | -0.20% |
| Feb 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | -0.10% |