First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.15
-0.01 (-0.05%)
Aug 1, 2025, 4:00 PM EDT
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% |
| Jul 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.20% |
| Jul 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | - |
| Jul 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.10% |
| Jul 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | 0.15% |
| Jul 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.10% |
| Jul 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | 0.05% |
| Jul 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | - |
| Jul 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.05% |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.05% |
| Jul 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.10% |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.05% |
| Jul 15, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | -0.15% |
| Jul 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | -0.10% |
| Jul 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -0.15% |
| Jul 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.15% |
| Jul 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | 0.05% |
| Jul 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | 0.05% |
| Jul 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | -0.15% |
| Jul 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.15% |
| Jul 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.20% |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.25% |
| Jun 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | - |
| Jun 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | 0.10% |
| Jun 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | - |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | 0.25% |
| Jun 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.70 | 0.05% |
| Jun 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.69 | 0.05% |
| Jun 18, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.68 | 0.05% |
| Jun 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | 0.05% |
| Jun 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 0.10% |
| Jun 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | -0.20% |
| Jun 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.68 | 0.05% |
| Jun 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | 0.05% |
| Jun 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 0.15% |
| Jun 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | 0.10% |
| Jun 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.61 | -0.10% |
| Jun 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | 0.15% |
| Jun 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.60 | 0.20% |
| Jun 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.56 | 0.10% |
| Jun 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | - |
| May 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | 0.05% |
| May 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.45 | 0.10% |
| May 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.43 | -0.05% |
| May 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 0.36% |
| May 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.37 | -0.05% |
| May 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.38 | -0.05% |
| May 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.39 | -0.15% |
| May 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.42 | -0.05% |
| May 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.43 | - |