First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.28
+0.02 (0.10%)
At close: Jun 4, 2026
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Jun 3, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Jun 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jun 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| May 29, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.45% |
| May 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.05% |
| May 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | 0.05% |
| May 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.19% |
| May 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | 0.10% |
| May 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
| May 20, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 0.20% |
| May 19, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | -0.40% |
| May 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | -0.09% |
| May 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | -0.44% |
| May 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
| May 13, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | - |
| May 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.29% |
| May 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.35 | 0.05% |
| May 8, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | - |
| May 7, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | - |
| May 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | 0.20% |
| May 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -0.05% |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.10% |
| May 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 0.05% |
| Apr 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | 0.59% |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.20 | -0.20% |
| Apr 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | -0.14% |
| Apr 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | - |
| Apr 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | 0.09% |
| Apr 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | -0.05% |
| Apr 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.26 | 0.05% |
| Apr 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | -0.09% |
| Apr 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | -0.05% |
| Apr 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.28 | 0.29% |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -0.15% |
| Apr 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.25 | 0.15% |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 0.34% |
| Apr 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | - |
| Apr 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | 0.15% |
| Apr 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | 0.05% |
| Apr 8, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | 0.65% |
| Apr 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | 0.05% |
| Apr 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.97 | 0.10% |
| Apr 2, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | - |
| Apr 1, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | 0.45% |
| Mar 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | 0.70% |
| Mar 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.73 | -0.10% |
| Mar 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.75 | -0.35% |
| Mar 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.82 | -0.45% |
| Mar 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.90 | 0.25% |