First Trust Preferred Securities and Income Fund Class C (FPECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.16
-0.03 (-0.15%)
Jun 3, 2026, 9:30 AM EST
FPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Jun 3, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.15% |
| Jun 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.32% |
| May 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.05% |
| May 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | 0.05% |
| May 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | 0.25% |
| May 22, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.07 | 0.10% |
| May 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | -0.05% |
| May 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | 0.25% |
| May 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.01 | -0.45% |
| May 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.10 | -0.10% |
| May 15, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | -0.44% |
| May 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | - |
| May 13, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | - |
| May 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | -0.25% |
| May 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | - |
| May 8, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | - |
| May 7, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | - |
| May 6, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.25 | 0.20% |
| May 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | - |
| May 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | -0.15% |
| May 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | 0.05% |
| Apr 30, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | 0.52% |
| Apr 29, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.13 | -0.20% |
| Apr 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.17 | -0.10% |
| Apr 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| Apr 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | 0.05% |
| Apr 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | -0.05% |
| Apr 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | 0.05% |
| Apr 21, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | -0.10% |
| Apr 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | -0.05% |
| Apr 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.21 | 0.30% |
| Apr 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | -0.15% |
| Apr 15, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | 0.15% |
| Apr 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | 0.34% |
| Apr 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.08 | - |
| Apr 10, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.08 | 0.15% |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 0.10% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | 0.60% |
| Apr 7, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.91 | 0.05% |
| Apr 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | 0.10% |
| Apr 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | - |
| Apr 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | 0.45% |
| Mar 31, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.79 | 0.63% |
| Mar 30, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.67 | -0.10% |
| Mar 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.69 | -0.35% |
| Mar 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.76 | -0.45% |
| Mar 25, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.85 | 0.25% |