First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.31
+0.04 (0.21%)
At close: Apr 17, 2025
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.62% |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| Apr 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| Apr 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| Apr 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Apr 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.21% |
| Apr 14, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Apr 11, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.36% |
| Apr 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% |
| Apr 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.42% |
| Apr 8, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.26% |
| Apr 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Apr 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.13% |
| Apr 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.71% |
| Apr 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Apr 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Mar 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Mar 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | -0.15% |
| Mar 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | -0.10% |
| Mar 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | -0.25% |
| Mar 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | - |
| Mar 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | - |
| Mar 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.05% |
| Mar 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.05% |
| Mar 19, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.15% |
| Mar 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.10% |
| Mar 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.20% |
| Mar 14, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | 0.10% |
| Mar 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | -0.15% |
| Mar 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | -0.05% |
| Mar 11, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.15% |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.20% |
| Mar 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.10% |
| Mar 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.15% |
| Mar 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% |
| Mar 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.20% |
| Mar 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.10% |
| Feb 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -0.05% |
| Feb 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | - |
| Feb 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | 0.05% |
| Feb 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.84 | 0.15% |
| Feb 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.81 | 0.15% |
| Feb 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | -0.10% |
| Feb 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | - |
| Feb 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | -0.10% |
| Feb 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | -0.55% |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.93 | 0.70% |
| Feb 13, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | 0.20% |
| Feb 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | -0.15% |
| Feb 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | -0.15% |