First Trust Preferred Securities and Income Fund Class F (FPEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
+0.01 (0.05%)
May 11, 2026, 4:00 PM EST
FPEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| May 8, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| May 7, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| May 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| May 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.10% |
| May 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Apr 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.15% |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.20% |
| Apr 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | -0.15% |
| Apr 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | - |
| Apr 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | 0.10% |
| Apr 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | -0.05% |
| Apr 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.35 | 0.05% |
| Apr 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | -0.10% |
| Apr 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | -0.05% |
| Apr 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.29% |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.15% |
| Apr 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.34 | 0.15% |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.34% |
| Apr 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | - |
| Apr 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | 0.15% |
| Apr 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | 0.05% |
| Apr 8, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.64% |
| Apr 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | 0.05% |
| Apr 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.10% |
| Apr 2, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | - |
| Apr 1, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.45% |
| Mar 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.25% |
| Mar 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.81 | -0.10% |
| Mar 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | -0.35% |
| Mar 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | -0.45% |
| Mar 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | 0.25% |
| Mar 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | -0.05% |
| Mar 23, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | -0.15% |
| Mar 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.98 | -0.59% |
| Mar 19, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | -0.29% |
| Mar 18, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | -0.25% |
| Mar 17, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.21 | 0.20% |
| Mar 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.17 | 0.05% |
| Mar 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | -0.20% |
| Mar 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.20 | -0.39% |
| Mar 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.28 | -0.24% |
| Mar 10, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | 0.29% |
| Mar 9, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | -0.63% |
| Mar 5, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.40 | -0.15% |
| Mar 4, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | 0.24% |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.38 | -0.39% |
| Mar 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.46 | -0.53% |
| Feb 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | - |