First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
-0.05 (-0.25%)
At close: Jul 8, 2026
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Jul 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Jul 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Jul 6, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% |
| Jul 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Jul 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Jun 30, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Jun 29, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 0.10% |
| Jun 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.10% |
| Jun 25, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 0.05% |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 0.05% |
| Jun 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.10% |
| Jun 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | -0.15% |
| Jun 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | -0.05% |
| Jun 17, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | -0.05% |
| Jun 16, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| Jun 15, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.30% |
| Jun 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 0.14% |
| Jun 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | -0.05% |
| Jun 9, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | -0.04% |
| Jun 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.20% |
| Jun 5, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | -0.15% |
| Jun 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| Jun 3, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | -0.20% |
| Jun 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | - |
| Jun 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -0.05% |
| May 29, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.44% |
| May 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.13 | 0.05% |
| May 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | 0.05% |
| May 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | 0.20% |
| May 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | 0.10% |
| May 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | - |
| May 20, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.05 | 0.19% |
| May 19, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.01 | -0.39% |
| May 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | -0.10% |
| May 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | -0.44% |
| May 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.20 | - |
| May 13, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.20 | - |
| May 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.20 | -0.30% |
| May 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.26 | 0.05% |
| May 8, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | - |
| May 7, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | - |
| May 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | 0.20% |
| May 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.21 | -0.05% |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -0.10% |
| May 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | 0.05% |
| Apr 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | 0.59% |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.11 | -0.19% |
| Apr 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.15 | -0.15% |