First Trust Preferred Securities and Income Fund Class R3 (FPERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.48
0.00 (0.00%)
At close: Jun 17, 2025
FPERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jun 26, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.49 | 0.15% |
| Jun 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.05% |
| Jun 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | 0.26% |
| Jun 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 0.05% |
| Jun 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | 0.05% |
| Jun 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.40 | - |
| Jun 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.40 | 0.10% |
| Jun 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | 0.10% |
| Jun 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | -0.21% |
| Jun 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.40 | 0.05% |
| Jun 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | 0.05% |
| Jun 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | 0.15% |
| Jun 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.10% |
| Jun 6, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | -0.10% |
| Jun 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.10% |
| Jun 4, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | 0.21% |
| Jun 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | 0.16% |
| Jun 2, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | -0.05% |
| May 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | 0.05% |
| May 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.17 | 0.10% |
| May 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.15 | - |
| May 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.15 | 0.31% |
| May 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.09 | -0.05% |
| May 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.10 | -0.05% |
| May 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.11 | -0.16% |
| May 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.14 | - |
| May 19, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.14 | -0.05% |
| May 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.15 | 0.16% |
| May 15, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.12 | 0.05% |
| May 14, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.11 | -0.10% |
| May 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.13 | 0.05% |
| May 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.12 | 0.42% |
| May 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.04 | 0.05% |
| May 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 0.10% |
| May 7, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.01 | 0.21% |
| May 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.98 | 0.05% |
| May 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.97 | 0.05% |
| May 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.96 | 0.10% |
| May 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | 0.05% |
| Apr 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.93 | -0.26% |
| Apr 29, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.89 | - |
| Apr 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.89 | 0.05% |
| Apr 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.88 | 0.10% |
| Apr 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.86 | 0.21% |
| Apr 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.82 | 0.63% |
| Apr 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.70 | 0.21% |
| Apr 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.66 | -0.16% |
| Apr 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.69 | 0.21% |
| Apr 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | 0.11% |