Skip to main content
First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
+0.01 (0.05%)
Dec 20, 2024, 4:00 PM EST

FPEFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202419.9919.9919.9919.9919.990.05%
Dec 19, 202419.9819.9819.9819.9819.98-0.35%
Dec 18, 202420.0520.0520.0520.0520.05-0.30%
Dec 17, 202420.1120.1120.1120.1120.11-0.05%
Dec 16, 202420.1220.1220.1220.1220.12-0.10%
Dec 13, 202420.1420.1420.1420.1420.14-0.15%
Dec 12, 202420.1720.1720.1720.1720.17-0.05%
Dec 11, 202420.1820.1820.1820.1820.18-
Dec 10, 202420.1820.1820.1820.1820.18-0.05%
Dec 9, 202420.1920.1920.1920.1920.19-
Dec 6, 202420.1920.1920.1920.1920.190.10%
Dec 5, 202420.1720.1720.1720.1720.170.05%
Dec 4, 202420.1620.1620.1620.1620.160.10%
Dec 3, 202420.1420.1420.1420.1420.140.05%
Dec 2, 202420.1320.1320.1320.1320.13-0.05%
Nov 29, 202420.1420.1420.1420.1420.140.15%
Nov 27, 202420.1120.1120.1120.1120.020.05%
Nov 26, 202420.1020.1020.1020.1020.01-0.15%
Nov 25, 202420.1320.1320.1320.1320.040.20%
Nov 22, 202420.0920.0920.0920.0920.000.05%
Nov 21, 202420.0820.0820.0820.0819.99-
Nov 20, 202420.0820.0820.0820.0819.99-0.05%
Nov 19, 202420.0920.0920.0920.0920.00-0.15%
Nov 18, 202420.1220.1220.1220.1220.03-0.15%
Nov 15, 202420.1520.1520.1520.1520.06-0.10%
Nov 14, 202420.1720.1720.1720.1720.08-0.05%
Nov 13, 202420.1820.1820.1820.1820.09-
Nov 12, 202420.1820.1820.1820.1820.09-0.25%
Nov 11, 202420.2320.2320.2320.2320.14-0.05%
Nov 8, 202420.2420.2420.2420.2420.150.30%
Nov 7, 202420.1820.1820.1820.1820.090.45%
Nov 6, 202420.0920.0920.0920.0920.00-0.20%
Nov 5, 202420.1320.1320.1320.1320.04-0.05%
Nov 4, 202420.1420.1420.1420.1420.050.15%
Nov 1, 202420.1120.1120.1120.1120.02-
Oct 31, 202420.1120.1120.1120.1120.02-0.20%
Oct 30, 202420.1520.1520.1520.1519.97-0.05%
Oct 29, 202420.1620.1620.1620.1619.98-0.15%
Oct 28, 202420.1920.1920.1920.1920.01-0.10%
Oct 25, 202420.2120.2120.2120.2120.03-0.10%
Oct 24, 202420.2320.2320.2320.2320.050.05%
Oct 23, 202420.2220.2220.2220.2220.04-0.20%
Oct 22, 202420.2620.2620.2620.2620.08-0.10%
Oct 21, 202420.2820.2820.2820.2820.10-0.25%
Oct 18, 202420.3320.3320.3320.3320.15-
Oct 17, 202420.3320.3320.3320.3320.15-
Oct 16, 202420.3320.3320.3320.3320.150.20%
Oct 15, 202420.2920.2920.2920.2920.110.15%
Oct 14, 202420.2620.2620.2620.2620.08-0.05%
Oct 11, 202420.2720.2720.2720.2720.090.10%
Oct 10, 202420.2520.2520.2520.2520.07-0.05%
Oct 9, 202420.2620.2620.2620.2620.080.05%
Oct 8, 202420.2520.2520.2520.2520.07-0.05%
Oct 7, 202420.2620.2620.2620.2620.08-0.25%
Oct 4, 202420.3120.3120.3120.3120.13-0.15%
Oct 3, 202420.3420.3420.3420.3420.16-
Oct 2, 202420.3420.3420.3420.3420.16-
Oct 1, 202420.3420.3420.3420.3420.160.15%
Sep 30, 202420.3120.3120.3120.3120.13-0.10%
Sep 27, 202420.3320.3320.3320.3320.060.05%
Sep 26, 202420.3220.3220.3220.3220.05-0.05%
Sep 25, 202420.3320.3320.3320.3320.06-
Sep 24, 202420.3320.3320.3320.3320.060.05%
Sep 23, 202420.3220.3220.3220.3220.05-0.05%
Sep 20, 202420.3320.3320.3320.3320.060.10%
Sep 19, 202420.3120.3120.3120.3120.040.40%
Sep 18, 202420.2320.2320.2320.2319.960.10%
Sep 17, 202420.2120.2120.2120.2119.940.15%
Sep 16, 202420.1820.1820.1820.1819.910.20%
Sep 13, 202420.1420.1420.1420.1419.870.25%
Sep 12, 202420.0920.0920.0920.0919.820.10%
Sep 11, 202420.0720.0720.0720.0719.80-
Sep 10, 202420.0720.0720.0720.0719.80-
Sep 9, 202420.0720.0720.0720.0719.800.20%
Sep 6, 202420.0320.0320.0320.0319.76-0.05%
Sep 5, 202420.0420.0420.0420.0419.770.15%
Sep 4, 202420.0120.0120.0120.0119.750.15%
Sep 3, 202419.9819.9819.9819.9819.72-0.05%
Aug 30, 202419.9919.9919.9919.9919.73-
Aug 29, 202419.9919.9919.9919.9919.64-
Aug 28, 202419.9919.9919.9919.9919.640.10%
Aug 27, 202419.9719.9719.9719.9719.62-
Aug 26, 202419.9719.9719.9719.9719.620.05%
Aug 23, 202419.9619.9619.9619.9619.610.30%
Aug 22, 202419.9019.9019.9019.9019.55-0.05%
Aug 21, 202419.9119.9119.9119.9119.560.20%
Aug 20, 202419.8719.8719.8719.8719.520.05%
Aug 19, 202419.8619.8619.8619.8619.510.15%
Aug 16, 202419.8319.8319.8319.8319.480.15%
Aug 15, 202419.8019.8019.8019.8019.450.15%
Aug 14, 202419.7719.7719.7719.7719.420.20%
Aug 13, 202419.7319.7319.7319.7319.380.15%
Aug 12, 202419.7019.7019.7019.7019.350.05%
Aug 9, 202419.6919.6919.6919.6919.340.05%
Aug 8, 202419.6819.6819.6819.6819.330.10%
Aug 7, 202419.6619.6619.6619.6619.310.10%
Aug 6, 202419.6419.6419.6419.6419.290.31%
Aug 5, 202419.5819.5819.5819.5819.23-0.61%
Aug 2, 202419.7019.7019.7019.7019.35-0.15%
Aug 1, 202419.7319.7319.7319.7319.380.10%