First Trust Preferred Securities and Income Fund (FPERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 24 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 21 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 20 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 18 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 17 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 14 Jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 13 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 12 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 10 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 07 Jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 06 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 05 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 04 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 03 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 31 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 31 May 2024 | 0.085 Dividend | |||||
| 30 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | - |
| 29 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | - |
| 28 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | - |
| 24 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | - |
| 23 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | - |
| 22 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | - |
| 21 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | - |
| 20 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | - |
| 17 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | - |
| 16 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | - |
| 15 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | - |
| 14 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | - |
| 13 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | - |
| 10 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | - |
| 09 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.96 | - |
| 08 May 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | - |
| 07 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | - |
| 06 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.96 | - |
| 03 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | - |
| 02 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | - |
| 01 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.81 | - |
| 30 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.78 | - |
| 30 Apr 2024 | 0.085 Dividend | |||||
| 29 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.72 | - |
| 26 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.67 | - |
| 25 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
| 24 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.70 | - |
| 23 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.71 | - |
| 22 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
| 19 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.62 | - |
| 18 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.62 | - |
| 17 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
| 16 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.61 | - |
| 15 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.69 | - |
| 12 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.78 | - |
| 11 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.80 | - |
| 10 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.85 | - |
| 09 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | - |
| 08 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.92 | - |
| 05 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.92 | - |
| 04 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.95 | - |
| 03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | - |
| 02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | - |
| 01 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.98 | - |
| 28 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.98 | - |
| 28 Mar 2024 | 0.085 Dividend | |||||
| 27 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.91 | - |
| 26 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | - |
| 25 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | - |
| 22 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | - |
| 21 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.89 | - |
| 20 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | - |
| 19 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.82 | - |
| 18 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.80 | - |
| 15 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.77 | - |
| 14 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.79 | - |
| 13 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.81 | - |
| 12 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.79 | - |
| 11 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.78 | - |
| 08 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.79 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | - |
| 06 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.71 | - |
| 05 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.67 | - |
| 04 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.68 | - |
| 01 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.67 | - |
| 29 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.68 | - |
| 29 Feb 2024 | 0.085 Dividend | |||||
| 28 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.58 | - |
| 27 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.59 | - |
| 26 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.59 | - |
| 23 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.60 | - |
| 22 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.56 | - |
| 21 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.52 | - |
| 20 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.49 | - |
| 16 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.48 | - |
| 15 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.49 | - |
| 14 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.46 | - |
| 13 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.44 | - |
| 12 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.51 | - |
| 09 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.