First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.95
+0.02 (0.10%)
Jun 26, 2025, 4:00 PM EDT
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Jun 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.10% |
| Jun 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | - |
| Jun 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.25% |
| Jun 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | 0.05% |
| Jun 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | 0.05% |
| Jun 18, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.77 | 0.05% |
| Jun 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | 0.05% |
| Jun 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | 0.10% |
| Jun 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | -0.20% |
| Jun 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.77 | 0.05% |
| Jun 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | 0.05% |
| Jun 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | 0.15% |
| Jun 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.10% |
| Jun 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | -0.10% |
| Jun 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.15% |
| Jun 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | 0.20% |
| Jun 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | 0.10% |
| Jun 2, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | - |
| May 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | 0.05% |
| May 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.53 | 0.10% |
| May 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.51 | -0.05% |
| May 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | 0.36% |
| May 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.45 | -0.05% |
| May 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.46 | -0.05% |
| May 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.47 | -0.15% |
| May 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | -0.05% |
| May 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.51 | - |
| May 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.51 | 0.15% |
| May 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.48 | 0.05% |
| May 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.47 | -0.15% |
| May 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | 0.10% |
| May 12, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.48 | 0.41% |
| May 9, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.40 | 0.05% |
| May 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.39 | 0.10% |
| May 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.37 | 0.21% |
| May 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.33 | 0.05% |
| May 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 0.05% |
| May 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.31 | 0.10% |
| May 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.29 | 0.05% |
| Apr 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.28 | -0.26% |
| Apr 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.25 | - |
| Apr 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.25 | 0.05% |
| Apr 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 0.15% |
| Apr 24, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.21 | 0.15% |
| Apr 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.18 | 0.62% |
| Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.06 | 0.26% |
| Apr 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.01 | -0.21% |
| Apr 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.05 | 0.21% |
| Apr 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.01 | 0.10% |