First Trust Preferred Securities and Income Fund Class I (FPEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
+0.01 (0.05%)
Dec 20, 2024, 4:00 PM EST

FPEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202419.8919.8919.8919.8919.890.05%
Dec 19, 202419.8819.8819.8819.8819.88-0.40%
Dec 18, 202419.9619.9619.9619.9619.96-0.25%
Dec 17, 202420.0120.0120.0120.0120.01-0.10%
Dec 16, 202420.0320.0320.0320.0320.03-0.05%
Dec 13, 202420.0420.0420.0420.0420.04-0.15%
Dec 12, 202420.0720.0720.0720.0720.07-0.10%
Dec 11, 202420.0920.0920.0920.0920.09-
Dec 10, 202420.0920.0920.0920.0920.09-
Dec 9, 202420.0920.0920.0920.0920.09-
Dec 6, 202420.0920.0920.0920.0920.090.05%
Dec 5, 202420.0820.0820.0820.0820.080.10%
Dec 4, 202420.0620.0620.0620.0620.060.05%
Dec 3, 202420.0520.0520.0520.0520.050.10%
Dec 2, 202420.0320.0320.0320.0320.03-0.05%
Nov 29, 202420.0420.0420.0420.0420.040.15%
Nov 27, 202420.0120.0120.0120.0119.920.05%
Nov 26, 202420.0020.0020.0020.0019.91-0.15%
Nov 25, 202420.0320.0320.0320.0319.940.20%
Nov 22, 202419.9919.9919.9919.9919.900.05%
Nov 21, 202419.9819.9819.9819.9819.89-
Nov 20, 202419.9819.9819.9819.9819.89-0.10%
Nov 19, 202420.0020.0020.0020.0019.91-0.15%
Nov 18, 202420.0320.0320.0320.0319.94-0.10%
Nov 15, 202420.0520.0520.0520.0519.96-0.10%
Nov 14, 202420.0720.0720.0720.0719.98-0.05%
Nov 13, 202420.0820.0820.0820.0819.99-
Nov 12, 202420.0820.0820.0820.0819.99-0.25%
Nov 11, 202420.1320.1320.1320.1320.04-0.10%
Nov 8, 202420.1520.1520.1520.1520.060.35%
Nov 7, 202420.0820.0820.0820.0819.990.40%
Nov 6, 202420.0020.0020.0020.0019.91-0.20%
Nov 5, 202420.0420.0420.0420.0419.95-
Nov 4, 202420.0420.0420.0420.0419.950.15%
Nov 1, 202420.0120.0120.0120.0119.92-0.05%
Oct 31, 202420.0220.0220.0220.0219.93-0.15%
Oct 30, 202420.0520.0520.0520.0519.87-0.05%
Oct 29, 202420.0620.0620.0620.0619.88-0.15%
Oct 28, 202420.0920.0920.0920.0919.91-0.10%
Oct 25, 202420.1120.1120.1120.1119.93-0.05%
Oct 24, 202420.1220.1220.1220.1219.94-
Oct 23, 202420.1220.1220.1220.1219.94-0.20%
Oct 22, 202420.1620.1620.1620.1619.98-0.10%
Oct 21, 202420.1820.1820.1820.1820.00-0.25%
Oct 18, 202420.2320.2320.2320.2320.04-
Oct 17, 202420.2320.2320.2320.2320.04-
Oct 16, 202420.2320.2320.2320.2320.040.20%
Oct 15, 202420.1920.1920.1920.1920.010.15%
Oct 14, 202420.1620.1620.1620.1619.98-0.05%
Oct 11, 202420.1720.1720.1720.1719.990.10%
Oct 10, 202420.1520.1520.1520.1519.97-0.05%
Oct 9, 202420.1620.1620.1620.1619.980.05%
Oct 8, 202420.1520.1520.1520.1519.97-0.05%
Oct 7, 202420.1620.1620.1620.1619.98-0.20%
Oct 4, 202420.2020.2020.2020.2020.02-0.20%
Oct 3, 202420.2420.2420.2420.2420.05-
Oct 2, 202420.2420.2420.2420.2420.05-
Oct 1, 202420.2420.2420.2420.2420.050.15%
Sep 30, 202420.2120.2120.2120.2120.03-0.10%
Sep 27, 202420.2320.2320.2320.2319.950.05%
Sep 26, 202420.2220.2220.2220.2219.94-0.05%
Sep 25, 202420.2320.2320.2320.2319.950.05%
Sep 24, 202420.2220.2220.2220.2219.94-
Sep 23, 202420.2220.2220.2220.2219.94-0.05%
Sep 20, 202420.2320.2320.2320.2319.950.10%
Sep 19, 202420.2120.2120.2120.2119.930.40%
Sep 18, 202420.1320.1320.1320.1319.850.10%
Sep 17, 202420.1120.1120.1120.1119.840.15%
Sep 16, 202420.0820.0820.0820.0819.810.20%
Sep 13, 202420.0420.0420.0420.0419.770.30%
Sep 12, 202419.9819.9819.9819.9819.710.05%
Sep 11, 202419.9719.9719.9719.9719.70-
Sep 10, 202419.9719.9719.9719.9719.700.05%
Sep 9, 202419.9619.9619.9619.9619.690.15%
Sep 6, 202419.9319.9319.9319.9319.66-0.05%
Sep 5, 202419.9419.9419.9419.9419.670.15%
Sep 4, 202419.9119.9119.9119.9119.640.15%
Sep 3, 202419.8819.8819.8819.8819.61-
Aug 30, 202419.8819.8819.8819.8819.61-0.05%
Aug 29, 202419.8919.8919.8919.8919.53-
Aug 28, 202419.8919.8919.8919.8919.530.10%
Aug 27, 202419.8719.8719.8719.8719.51-
Aug 26, 202419.8719.8719.8719.8719.510.05%
Aug 23, 202419.8619.8619.8619.8619.500.30%
Aug 22, 202419.8019.8019.8019.8019.44-0.05%
Aug 21, 202419.8119.8119.8119.8119.450.20%
Aug 20, 202419.7719.7719.7719.7719.410.05%
Aug 19, 202419.7619.7619.7619.7619.400.15%
Aug 16, 202419.7319.7319.7319.7319.370.15%
Aug 15, 202419.7019.7019.7019.7019.340.15%
Aug 14, 202419.6719.6719.6719.6719.310.20%
Aug 13, 202419.6319.6319.6319.6319.270.15%
Aug 12, 202419.6019.6019.6019.6019.240.05%
Aug 9, 202419.5919.5919.5919.5919.230.05%
Aug 8, 202419.5819.5819.5819.5819.220.10%
Aug 7, 202419.5619.5619.5619.5619.200.10%
Aug 6, 202419.5419.5419.5419.5419.180.31%
Aug 5, 202419.4819.4819.4819.4819.12-0.61%
Aug 2, 202419.6019.6019.6019.6019.24-0.15%
Aug 1, 202419.6319.6319.6319.6319.270.10%