First Trust Preferred Sec & Inc F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.36
+0.07 (0.36%)
At close: Oct 15, 2026
FPEFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Oct 14, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.26% |
| Oct 13, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% |
| Oct 12, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.21% |
| Oct 9, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Oct 8, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.05% |
| Oct 7, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Oct 6, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.16% |
| Oct 5, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.10% |
| Oct 2, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.05% |
| Oct 1, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| Sep 30, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.26% |
| Sep 29, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.34 | -0.31% |
| Sep 28, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | -0.46% |
| Sep 25, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | -0.15% |
| Sep 24, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.52 | -0.46% |
| Sep 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | -0.41% |
| Sep 22, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | -0.05% |
| Sep 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | 0.05% |
| Sep 18, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | -0.15% |
| Sep 17, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | 0.20% |
| Sep 16, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | 0.31% |
| Sep 15, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | -0.20% |
| Sep 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | -0.30% |
| Sep 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | -0.05% |
| Sep 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | -0.35% |
| Sep 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.30% |
| Sep 8, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | -0.10% |
| Sep 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | - |
| Sep 3, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.05% |
| Sep 2, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | - |
| Sep 1, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | -0.30% |
| Aug 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | 0.40% |
| Aug 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | -0.15% |
| Aug 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | 0.10% |
| Aug 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | -0.05% |
| Aug 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.87 | 0.15% |
| Aug 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.84 | 0.05% |
| Aug 21, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | -0.10% |
| Aug 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | 0.25% |
| Aug 19, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | - |
| Aug 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.80 | -0.25% |
| Aug 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | -0.35% |
| Aug 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | - |
| Aug 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | 0.10% |
| Aug 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | - |
| Aug 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | -0.25% |
| Aug 10, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | - |
| Aug 7, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | - |
| Aug 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | -0.10% |