First Trust Preferred Securities and Income Fund Class I (FPEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.34
-0.05 (-0.25%)
At close: May 12, 2026
FPEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| May 8, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| May 7, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.05% |
| May 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| May 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| May 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| May 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Apr 30, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.15% |
| Apr 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | -0.20% |
| Apr 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.10% |
| Apr 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.05% |
| Apr 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -0.05% |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.05% |
| Apr 21, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | -0.10% |
| Apr 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | -0.05% |
| Apr 17, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 0.29% |
| Apr 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | -0.15% |
| Apr 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 0.15% |
| Apr 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | 0.34% |
| Apr 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| Apr 10, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.15% |
| Apr 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.10% |
| Apr 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.60% |
| Apr 7, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.05% |
| Apr 6, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.15% |
| Apr 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | - |
| Apr 1, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.40% |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.25% |
| Mar 30, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.77 | -0.05% |
| Mar 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.78 | -0.40% |
| Mar 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | -0.40% |
| Mar 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | 0.25% |
| Mar 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.89 | -0.05% |
| Mar 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | -0.10% |
| Mar 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | -0.59% |
| Mar 19, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | -0.25% |
| Mar 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | -0.25% |
| Mar 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | 0.15% |
| Mar 16, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | 0.10% |
| Mar 13, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | -0.25% |
| Mar 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | -0.39% |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -0.20% |
| Mar 10, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.25 | 0.29% |
| Mar 9, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.19 | -0.63% |
| Mar 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.32 | -0.15% |
| Mar 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.35 | 0.24% |
| Mar 3, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.30 | -0.39% |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.38 | -0.53% |
| Feb 26, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |