First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.28
-0.05 (-0.25%)
At close: May 12, 2026
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| May 8, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| May 7, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| May 6, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.20% |
| May 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| May 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% |
| May 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.05% |
| Apr 30, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.15% |
| Apr 29, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | -0.20% |
| Apr 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | -0.10% |
| Apr 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | - |
| Apr 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | 0.05% |
| Apr 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | -0.05% |
| Apr 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | 0.05% |
| Apr 21, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | -0.10% |
| Apr 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.28 | -0.05% |
| Apr 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.28 | 0.30% |
| Apr 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | -0.15% |
| Apr 15, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | 0.15% |
| Apr 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 0.35% |
| Apr 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.16 | - |
| Apr 10, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.16 | 0.15% |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | 0.10% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.11 | 0.60% |
| Apr 7, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | 0.05% |
| Apr 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.10% |
| Apr 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | - |
| Apr 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.45% |
| Mar 31, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.87 | 0.25% |
| Mar 30, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.74 | -0.10% |
| Mar 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.76 | -0.35% |
| Mar 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.83 | -0.45% |
| Mar 25, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.92 | 0.25% |
| Mar 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.87 | -0.05% |
| Mar 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | -0.05% |
| Mar 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.89 | -0.60% |
| Mar 19, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.01 | -0.25% |
| Mar 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | -0.25% |
| Mar 17, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.11 | 0.15% |
| Mar 16, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.08 | 0.05% |
| Mar 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.07 | -0.20% |
| Mar 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.11 | -0.39% |
| Mar 11, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | -0.20% |
| Mar 10, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | 0.25% |
| Mar 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | -0.59% |
| Mar 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.30 | -0.20% |
| Mar 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.34 | 0.29% |
| Mar 3, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.28 | -0.39% |
| Mar 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.36 | -0.58% |
| Feb 26, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.48 | - |