Skip to main content
First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.67
-0.05 (-0.25%)
Dec 18, 2024, 4:00 PM EST

FPERX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202419.6019.6019.6019.6019.600.05%
Dec 19, 202419.5919.5919.5919.5919.59-0.41%
Dec 18, 202419.6719.6719.6719.6719.67-0.25%
Dec 17, 202419.7219.7219.7219.7219.72-0.05%
Dec 16, 202419.7319.7319.7319.7319.73-0.10%
Dec 13, 202419.7519.7519.7519.7519.75-0.15%
Dec 12, 202419.7819.7819.7819.7819.78-0.05%
Dec 11, 202419.7919.7919.7919.7919.79-
Dec 10, 202419.7919.7919.7919.7919.79-0.05%
Dec 9, 202419.8019.8019.8019.8019.80-
Dec 6, 202419.8019.8019.8019.8019.800.05%
Dec 5, 202419.7919.7919.7919.7919.790.10%
Dec 4, 202419.7719.7719.7719.7719.770.05%
Dec 3, 202419.7619.7619.7619.7619.760.10%
Dec 2, 202419.7419.7419.7419.7419.74-0.05%
Nov 29, 202419.7519.7519.7519.7519.750.15%
Nov 27, 202419.7219.7219.7219.7219.64-
Nov 26, 202419.7219.7219.7219.7219.64-0.10%
Nov 25, 202419.7419.7419.7419.7419.660.20%
Nov 22, 202419.7019.7019.7019.7019.620.05%
Nov 21, 202419.6919.6919.6919.6919.61-
Nov 20, 202419.6919.6919.6919.6919.61-0.10%
Nov 19, 202419.7119.7119.7119.7119.63-0.15%
Nov 18, 202419.7419.7419.7419.7419.66-0.10%
Nov 15, 202419.7619.7619.7619.7619.68-0.10%
Nov 14, 202419.7819.7819.7819.7819.70-0.05%
Nov 13, 202419.7919.7919.7919.7919.71-0.05%
Nov 12, 202419.8019.8019.8019.8019.72-0.20%
Nov 11, 202419.8419.8419.8419.8419.76-0.10%
Nov 8, 202419.8619.8619.8619.8619.780.35%
Nov 7, 202419.7919.7919.7919.7919.710.41%
Nov 6, 202419.7119.7119.7119.7119.63-0.20%
Nov 5, 202419.7519.7519.7519.7519.67-0.05%
Nov 4, 202419.7619.7619.7619.7619.680.20%
Nov 1, 202419.7219.7219.7219.7219.64-0.05%
Oct 31, 202419.7319.7319.7319.7319.65-0.15%
Oct 30, 202419.7619.7619.7619.7619.59-0.05%
Oct 29, 202419.7719.7719.7719.7719.60-0.15%
Oct 28, 202419.8019.8019.8019.8019.63-0.15%
Oct 25, 202419.8319.8319.8319.8319.66-0.05%
Oct 24, 202419.8419.8419.8419.8419.670.05%
Oct 23, 202419.8319.8319.8319.8319.66-0.20%
Oct 22, 202419.8719.8719.8719.8719.70-0.10%
Oct 21, 202419.8919.8919.8919.8919.72-0.25%
Oct 18, 202419.9419.9419.9419.9419.77-
Oct 17, 202419.9419.9419.9419.9419.77-
Oct 16, 202419.9419.9419.9419.9419.770.20%
Oct 15, 202419.9019.9019.9019.9019.730.15%
Oct 14, 202419.8719.8719.8719.8719.70-0.05%
Oct 11, 202419.8819.8819.8819.8819.710.05%
Oct 10, 202419.8719.8719.8719.8719.70-
Oct 9, 202419.8719.8719.8719.8719.70-
Oct 8, 202419.8719.8719.8719.8719.70-
Oct 7, 202419.8719.8719.8719.8719.70-0.25%
Oct 4, 202419.9219.9219.9219.9219.75-0.15%
Oct 3, 202419.9519.9519.9519.9519.78-
Oct 2, 202419.9519.9519.9519.9519.78-
Oct 1, 202419.9519.9519.9519.9519.780.15%
Sep 30, 202419.9219.9219.9219.9219.75-0.15%
Sep 27, 202419.9519.9519.9519.9519.700.05%
Sep 26, 202419.9419.9419.9419.9419.69-0.05%
Sep 25, 202419.9519.9519.9519.9519.700.05%
Sep 24, 202419.9419.9419.9419.9419.69-
Sep 23, 202419.9419.9419.9419.9419.69-
Sep 20, 202419.9419.9419.9419.9419.690.05%
Sep 19, 202419.9319.9319.9319.9319.680.40%
Sep 18, 202419.8519.8519.8519.8519.600.10%
Sep 17, 202419.8319.8319.8319.8319.580.15%
Sep 16, 202419.8019.8019.8019.8019.550.20%
Sep 13, 202419.7619.7619.7619.7619.510.25%
Sep 12, 202419.7119.7119.7119.7119.460.10%
Sep 11, 202419.6919.6919.6919.6919.44-
Sep 10, 202419.6919.6919.6919.6919.44-
Sep 9, 202419.6919.6919.6919.6919.440.20%
Sep 6, 202419.6519.6519.6519.6519.40-0.05%
Sep 5, 202419.6619.6619.6619.6619.410.15%
Sep 4, 202419.6319.6319.6319.6319.380.15%
Sep 3, 202419.6019.6019.6019.6019.35-0.05%
Aug 30, 202419.6119.6119.6119.6119.36-
Aug 29, 202419.6119.6119.6119.6119.28-
Aug 28, 202419.6119.6119.6119.6119.280.10%
Aug 27, 202419.5919.5919.5919.5919.26-
Aug 26, 202419.5919.5919.5919.5919.260.05%
Aug 23, 202419.5819.5819.5819.5819.250.26%
Aug 22, 202419.5319.5319.5319.5319.20-
Aug 21, 202419.5319.5319.5319.5319.200.15%
Aug 20, 202419.5019.5019.5019.5019.170.10%
Aug 19, 202419.4819.4819.4819.4819.150.15%
Aug 16, 202419.4519.4519.4519.4519.120.15%
Aug 15, 202419.4219.4219.4219.4219.090.10%
Aug 14, 202419.4019.4019.4019.4019.070.21%
Aug 13, 202419.3619.3619.3619.3619.030.16%
Aug 12, 202419.3319.3319.3319.3319.000.05%
Aug 9, 202419.3219.3219.3219.3218.990.05%
Aug 8, 202419.3119.3119.3119.3118.980.10%
Aug 7, 202419.2919.2919.2919.2918.960.10%
Aug 6, 202419.2719.2719.2719.2718.940.26%
Aug 5, 202419.2219.2219.2219.2218.90-0.57%
Aug 2, 202419.3319.3319.3319.3319.00-0.15%
Aug 1, 202419.3619.3619.3619.3619.030.10%