First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.92
+0.01 (0.05%)
Apr 22, 2025, 4:00 PM EDT
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.63% |
| Apr 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.21% |
| Apr 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.16% |
| Apr 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.21% |
| Apr 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% |
| Apr 15, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Apr 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.67% |
| Apr 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.54% |
| Apr 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.05% |
| Apr 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% |
| Apr 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% |
| Apr 7, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% |
| Apr 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.12% |
| Apr 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.67% |
| Apr 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.05% |
| Apr 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.05% |
| Mar 31, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% |
| Mar 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | -0.15% |
| Mar 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | -0.10% |
| Mar 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | -0.20% |
| Mar 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | -0.05% |
| Mar 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | - |
| Mar 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.05% |
| Mar 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | 0.05% |
| Mar 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.15% |
| Mar 18, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.43 | -0.10% |
| Mar 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | 0.21% |
| Mar 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | 0.10% |
| Mar 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | -0.15% |
| Mar 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | -0.05% |
| Mar 11, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.43 | -0.15% |
| Mar 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.15% |
| Mar 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | -0.15% |
| Mar 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | -0.15% |
| Mar 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.55 | 0.05% |
| Mar 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.20% |
| Mar 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.10% |
| Feb 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.05% |
| Feb 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | - |
| Feb 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.48 | 0.05% |
| Feb 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | 0.15% |
| Feb 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.44 | 0.15% |
| Feb 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.41 | -0.10% |
| Feb 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Feb 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | -0.10% |
| Feb 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.45 | -0.56% |
| Feb 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.56 | 0.71% |
| Feb 13, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.42 | 0.20% |
| Feb 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | -0.20% |
| Feb 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.42 | -0.10% |