First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.01
+0.01 (0.05%)
Mar 5, 2025, 4:00 PM EST
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.20% |
| Mar 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| Mar 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Mar 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Mar 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| Mar 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.10% |
| Feb 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% |
| Feb 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | - |
| Feb 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.05% |
| Feb 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.15% |
| Feb 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.15% |
| Feb 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.10% |
| Feb 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | - |
| Feb 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.10% |
| Feb 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.55% |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.70% |
| Feb 13, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.20% |
| Feb 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | -0.15% |
| Feb 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.15% |
| Feb 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | -0.20% |
| Feb 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.15% |
| Feb 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.05% |
| Feb 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.30% |
| Feb 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.05% |
| Feb 3, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.80% |
| Jan 31, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.50% |
| Jan 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | 0.15% |
| Jan 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | - |
| Jan 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | -0.10% |
| Jan 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | -0.05% |
| Jan 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | 0.25% |
| Jan 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | -0.10% |
| Jan 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | -0.05% |
| Jan 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | 0.25% |
| Jan 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.73 | 0.20% |
| Jan 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.69 | 0.05% |
| Jan 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.68 | 0.66% |
| Jan 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.55 | 0.20% |
| Jan 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.51 | -0.40% |
| Jan 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.59 | -0.40% |
| Jan 8, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.67 | -0.35% |
| Jan 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | -0.30% |
| Jan 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | -0.10% |
| Jan 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 0.10% |
| Jan 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | 0.20% |
| Dec 31, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.76 | - |
| Dec 30, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.67 | 0.10% |
| Dec 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.65 | -0.15% |
| Dec 26, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.68 | -0.05% |