First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.92
+0.02 (0.10%)
Feb 26, 2025, 4:00 PM EST
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.15% |
| Mar 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.61% |
| Mar 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.91% |
| Mar 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.15% |
| Mar 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Mar 4, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Mar 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| Feb 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Feb 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.05% |
| Feb 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 0.10% |
| Feb 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.82 | 0.15% |
| Feb 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | 0.15% |
| Feb 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | -0.10% |
| Feb 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | - |
| Feb 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | -0.10% |
| Feb 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | -0.55% |
| Feb 14, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.91 | 0.71% |
| Feb 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | 0.20% |
| Feb 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.74 | -0.20% |
| Feb 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | -0.10% |
| Feb 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -0.20% |
| Feb 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | 0.15% |
| Feb 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | - |
| Feb 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.35% |
| Feb 4, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.74 | 0.05% |
| Feb 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | -0.80% |
| Jan 31, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | 0.50% |
| Jan 30, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | 0.15% |
| Jan 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.68 | - |
| Jan 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.68 | -0.15% |
| Jan 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | - |
| Jan 24, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | 0.25% |
| Jan 23, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | -0.10% |
| Jan 22, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.68 | -0.05% |
| Jan 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | 0.20% |
| Jan 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 0.20% |
| Jan 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.61 | 0.10% |
| Jan 15, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.59 | 0.66% |
| Jan 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.46 | 0.15% |
| Jan 13, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.43 | -0.36% |
| Jan 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.50 | -0.41% |
| Jan 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.58 | -0.35% |
| Jan 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | -0.30% |
| Jan 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | -0.05% |
| Jan 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.72 | 0.10% |
| Jan 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | 0.20% |
| Dec 31, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | -0.05% |
| Dec 30, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.60 | 0.10% |
| Dec 27, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -0.10% |
| Dec 26, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.60 | -0.05% |