First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
+0.02 (0.10%)
Sep 12, 2025, 4:00 PM EDT
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Sep 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Sep 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Sep 5, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| Sep 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% |
| Sep 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.05% |
| Sep 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |
| Aug 29, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Aug 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | 0.05% |
| Aug 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.05% |
| Aug 26, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | -0.15% |
| Aug 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | 0.05% |
| Aug 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | 0.20% |
| Aug 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | -0.10% |
| Aug 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | - |
| Aug 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.15% |
| Aug 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| Aug 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| Aug 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | -0.05% |
| Aug 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.25% |
| Aug 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.10% |
| Aug 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | 0.10% |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 0.05% |
| Aug 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 0.05% |
| Aug 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.05% |
| Aug 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| Aug 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | 0.10% |
| Aug 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | -0.05% |
| Jul 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | 0.20% |
| Jul 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | - |
| Jul 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | 0.10% |
| Jul 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | 0.15% |
| Jul 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.89 | 0.10% |
| Jul 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.87 | 0.05% |
| Jul 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | - |
| Jul 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | 0.05% |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | 0.05% |
| Jul 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.84 | 0.10% |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | -0.05% |
| Jul 15, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | -0.15% |
| Jul 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | -0.10% |
| Jul 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | -0.15% |
| Jul 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.91 | 0.15% |
| Jul 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | 0.05% |
| Jul 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.87 | 0.05% |
| Jul 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | -0.15% |
| Jul 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.89 | 0.15% |
| Jul 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | 0.20% |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 0.25% |