First Trust Preferred Securities and Income Fund Class I (FPEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.23
+0.04 (0.21%)
Apr 17, 2025, 4:00 PM EDT
FPEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Apr 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% |
| Apr 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Apr 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.21% |
| Apr 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.10% |
| Apr 15, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.16% |
| Apr 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Apr 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| Apr 10, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% |
| Apr 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Apr 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.26% |
| Apr 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| Apr 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.09% |
| Apr 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Apr 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Apr 1, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.10% |
| Mar 31, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| Mar 28, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | -0.10% |
| Mar 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | -0.15% |
| Mar 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.70 | -0.20% |
| Mar 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | - |
| Mar 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | - |
| Mar 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | -0.05% |
| Mar 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | 0.05% |
| Mar 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.10% |
| Mar 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.72 | -0.05% |
| Mar 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | 0.20% |
| Mar 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | 0.05% |
| Mar 13, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | -0.15% |
| Mar 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | - |
| Mar 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -0.15% |
| Mar 10, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | -0.20% |
| Mar 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | -0.10% |
| Mar 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.15% |
| Mar 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | - |
| Mar 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.20% |
| Mar 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.10% |
| Feb 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.05% |
| Feb 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | - |
| Feb 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | 0.10% |
| Feb 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.75 | 0.15% |
| Feb 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | 0.15% |
| Feb 21, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.69 | -0.10% |
| Feb 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.71 | - |
| Feb 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.71 | -0.10% |
| Feb 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.73 | -0.60% |
| Feb 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | 0.70% |
| Feb 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.71 | 0.25% |
| Feb 12, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | -0.20% |
| Feb 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.70 | -0.10% |