First Trust Preferred Securities and Income Fund Class I (FPEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
-0.01 (-0.05%)
At close: Mar 24, 2026
FPEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| Mar 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% |
| Mar 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| Mar 19, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Mar 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Mar 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Mar 16, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Mar 13, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Mar 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.39% |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Mar 10, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Mar 9, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.63% |
| Mar 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15% |
| Mar 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.24% |
| Mar 3, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.39% |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.53% |
| Feb 26, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Feb 25, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.05% |
| Feb 24, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Feb 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Feb 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Feb 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.24% |
| Feb 13, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Feb 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Feb 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Feb 9, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Feb 5, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Feb 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Feb 3, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Feb 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jan 30, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Jan 29, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | -0.10% |
| Jan 28, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | -0.05% |
| Jan 27, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
| Jan 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | - |
| Jan 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 0.05% |
| Jan 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | 0.15% |
| Jan 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.15% |
| Jan 20, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -0.34% |
| Jan 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.53 | 0.19% |
| Jan 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| Jan 13, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | - |
| Jan 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.15% |
| Jan 8, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | - |
| Jan 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 0.05% |
| Jan 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | -0.10% |
| Jan 5, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | -0.05% |
| Jan 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 0.10% |