Canada markets close in 55 minutes

First Trust Preferred Securities and Income Fund (FPEIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.46+0.02 (+0.10%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 202419.4619.4619.4619.4619.46-
Jun 05, 202419.4419.4419.4419.4419.44-
Jun 04, 202419.4419.4419.4419.4419.44-
Jun 03, 202419.4419.4419.4419.4419.44-
May 31, 202419.4019.4019.4019.4019.40-
May 30, 202419.3519.3519.3519.3519.35-
May 29, 202419.3419.3419.3419.3419.34-
May 28, 202419.4019.4019.4019.4019.40-
May 24, 202419.3719.3719.3719.3719.37-
May 23, 202419.3519.3519.3519.3519.35-
May 22, 202419.3819.3819.3819.3819.38-
May 21, 202419.4019.4019.4019.4019.40-
May 20, 202419.4119.4119.4119.4119.41-
May 17, 202419.4119.4119.4119.4119.41-
May 16, 202419.4019.4019.4019.4019.40-
May 15, 202419.3819.3819.3819.3819.38-
May 14, 202419.3219.3219.3219.3219.32-
May 13, 202419.3219.3219.3219.3219.32-
May 10, 202419.3119.3119.3119.3119.31-
May 09, 202419.2919.2919.2919.2919.29-
May 08, 202419.2819.2819.2819.2819.28-
May 07, 202419.3219.3219.3219.3219.32-
May 06, 202419.2919.2919.2919.2919.29-
May 03, 202419.2619.2619.2619.2619.26-
May 02, 202419.1919.1919.1919.1919.19-
May 01, 202419.1419.1419.1419.1419.14-
Apr 30, 202419.1119.1119.1119.1119.11-
Apr 29, 202419.1419.1419.1419.1419.14-
Apr 26, 202419.0919.0919.0919.0919.09-
Apr 25, 202419.0719.0719.0719.0719.07-
Apr 24, 202419.1219.1219.1219.1219.12-
Apr 23, 202419.1319.1319.1319.1319.13-
Apr 22, 202419.0819.0819.0819.0819.08-
Apr 19, 202419.0519.0519.0519.0519.05-
Apr 18, 202419.0519.0519.0519.0519.05-
Apr 17, 202419.0719.0719.0719.0719.07-
Apr 16, 202419.0319.0319.0319.0319.03-
Apr 15, 202419.1119.1119.1119.1119.11-
Apr 12, 202419.2119.2119.2119.2119.21-
Apr 11, 202419.2319.2319.2319.2319.23-
Apr 10, 202419.2719.2719.2719.2719.27-
Apr 09, 202419.3519.3519.3519.3519.35-
Apr 08, 202419.3519.3519.3519.3519.35-
Apr 05, 202419.3519.3519.3519.3519.35-
Apr 04, 202419.3719.3719.3719.3719.37-
Apr 03, 202419.3619.3619.3619.3619.36-
Apr 02, 202419.3519.3519.3519.3519.35-
Apr 01, 202419.4119.4119.4119.4119.41-
Mar 28, 202419.4019.4019.4019.4019.40-
Mar 27, 202419.4219.4219.4219.4219.42-
Mar 26, 202419.4019.4019.4019.4019.40-
Mar 25, 202419.4019.4019.4019.4019.40-
Mar 22, 202419.4119.4119.4119.4119.41-
Mar 21, 202419.4119.4119.4119.4119.41-
Mar 20, 202419.3519.3519.3519.3519.35-
Mar 19, 202419.3219.3219.3219.3219.32-
Mar 18, 202419.3019.3019.3019.3019.30-
Mar 15, 202419.2819.2819.2819.2819.28-
Mar 14, 202419.2919.2919.2919.2919.29-
Mar 13, 202419.3119.3119.3119.3119.31-
Mar 12, 202419.2919.2919.2919.2919.29-
Mar 11, 202419.2819.2819.2819.2819.28-
Mar 08, 202419.2919.2919.2919.2919.29-
Mar 07, 202419.2519.2519.2519.2519.25-
Mar 06, 202419.2119.2119.2119.2119.21-
Mar 05, 202419.1719.1719.1719.1719.17-
Mar 04, 202419.1819.1819.1819.1819.18-
Mar 01, 202419.1719.1719.1719.1719.17-
Feb 29, 202419.1819.1819.1819.1819.18-
Feb 28, 202419.1719.1719.1719.1719.17-
Feb 27, 202419.1819.1819.1819.1819.18-
Feb 26, 202419.1819.1819.1819.1819.18-
Feb 23, 202419.1819.1819.1819.1819.18-
Feb 22, 202419.1419.1419.1419.1419.14-
Feb 21, 202419.0919.0919.0919.0919.09-
Feb 20, 202419.0719.0719.0719.0719.07-
Feb 16, 202419.0519.0519.0519.0519.05-
Feb 15, 202419.0719.0719.0719.0719.07-
Feb 14, 202419.0419.0419.0419.0419.04-
Feb 13, 202419.0219.0219.0219.0219.02-
Feb 12, 202419.0919.0919.0919.0919.09-
Feb 09, 202419.0519.0519.0519.0519.05-
Feb 08, 202419.0419.0419.0419.0419.04-
Feb 07, 202419.0319.0319.0319.0319.03-
Feb 06, 202419.0419.0419.0419.0419.04-
Feb 05, 202419.0319.0319.0319.0319.03-
Feb 02, 202419.1119.1119.1119.1119.11-
Feb 01, 202419.1119.1119.1119.1119.11-
Jan 31, 202419.1119.1119.1119.1119.11-
Jan 31, 20240.093 Dividend
Jan 30, 202419.1319.1319.1319.1319.04-
Jan 29, 202419.1119.1119.1119.1119.02-
Jan 26, 202419.0919.0919.0919.0919.00-
Jan 25, 202419.0419.0419.0419.0418.95-
Jan 24, 202418.9918.9918.9918.9918.90-
Jan 23, 202418.9518.9518.9518.9518.86-
Jan 22, 202418.9618.9618.9618.9618.87-
Jan 19, 202418.9118.9118.9118.9118.82-
Jan 18, 202418.8718.8718.8718.8718.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...