First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.61
+0.03 (0.15%)
Feb 24, 2025, 4:00 PM EST
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| Mar 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% |
| Mar 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.15% |
| Mar 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Mar 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Mar 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.20% |
| Mar 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% |
| Feb 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Feb 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | - |
| Feb 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | 0.05% |
| Feb 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 0.15% |
| Feb 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 0.15% |
| Feb 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | -0.10% |
| Feb 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | - |
| Feb 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | -0.10% |
| Feb 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.56% |
| Feb 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | 0.71% |
| Feb 13, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | 0.20% |
| Feb 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | -0.20% |
| Feb 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | -0.10% |
| Feb 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.20% |
| Feb 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | 0.15% |
| Feb 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | 0.05% |
| Feb 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 0.31% |
| Feb 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | 0.05% |
| Feb 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.81% |
| Jan 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 0.51% |
| Jan 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 0.15% |
| Jan 29, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | - |
| Jan 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | -0.15% |
| Jan 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | - |
| Jan 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 0.26% |
| Jan 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | -0.10% |
| Jan 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | -0.05% |
| Jan 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.41 | 0.20% |
| Jan 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.37 | 0.21% |
| Jan 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 0.10% |
| Jan 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.31 | 0.67% |
| Jan 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.19 | 0.16% |
| Jan 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.16 | -0.36% |
| Jan 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.23 | -0.41% |
| Jan 8, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.30 | -0.36% |
| Jan 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.37 | -0.31% |
| Jan 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | -0.05% |
| Jan 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.44 | 0.10% |
| Jan 2, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.42 | 0.20% |
| Dec 31, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.38 | -0.05% |
| Dec 30, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.31 | 0.10% |
| Dec 27, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.29 | -0.10% |
| Dec 26, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.31 | -0.05% |