UK markets close in 5 hours 17 minutes

First Trust Preferred Sec & Inc R3 (FPERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.04+0.04 (+0.21%)
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202419.0419.0419.0419.0419.04-
03 May 202419.0019.0019.0019.0019.00-
02 May 202418.9418.9418.9418.9418.94-
01 May 202418.8918.8918.8918.8918.89-
30 Apr 202418.8618.8618.8618.8618.86-
29 Apr 202418.8918.8918.8918.8918.89-
26 Apr 202418.8418.8418.8418.8418.84-
25 Apr 202418.8218.8218.8218.8218.82-
24 Apr 202418.8718.8718.8718.8718.87-
23 Apr 202418.8818.8818.8818.8818.88-
22 Apr 202418.8218.8218.8218.8218.82-
19 Apr 202418.7918.7918.7918.7918.79-
18 Apr 202418.7918.7918.7918.7918.79-
17 Apr 202418.8218.8218.8218.8218.82-
16 Apr 202418.7818.7818.7818.7818.78-
15 Apr 202418.8618.8618.8618.8618.86-
12 Apr 202418.9518.9518.9518.9518.95-
11 Apr 202418.9718.9718.9718.9718.97-
10 Apr 202419.0219.0219.0219.0219.02-
09 Apr 202419.1019.1019.1019.1019.10-
08 Apr 202419.0919.0919.0919.0919.09-
05 Apr 202419.0919.0919.0919.0919.09-
04 Apr 202419.1219.1219.1219.1219.12-
03 Apr 202419.1019.1019.1019.1019.10-
02 Apr 202419.1019.1019.1019.1019.10-
01 Apr 202419.1519.1519.1519.1519.15-
28 Mar 202419.1519.1519.1519.1519.15-
27 Mar 202419.1719.1719.1719.1719.17-
26 Mar 202419.1419.1419.1419.1419.14-
25 Mar 202419.1419.1419.1419.1419.14-
22 Mar 202419.1619.1619.1619.1619.16-
21 Mar 202419.1519.1519.1519.1519.15-
20 Mar 202419.1019.1019.1019.1019.10-
19 Mar 202419.0719.0719.0719.0719.07-
18 Mar 202419.0519.0519.0519.0519.05-
15 Mar 202419.0219.0219.0219.0219.02-
14 Mar 202419.0419.0419.0419.0419.04-
13 Mar 202419.0619.0619.0619.0619.06-
12 Mar 202419.0419.0419.0419.0419.04-
11 Mar 202419.0319.0319.0319.0319.03-
08 Mar 202419.0419.0419.0419.0419.04-
07 Mar 202419.0019.0019.0019.0019.00-
06 Mar 202418.9618.9618.9618.9618.96-
05 Mar 202418.9218.9218.9218.9218.92-
04 Mar 202418.9318.9318.9318.9318.93-
01 Mar 202418.9218.9218.9218.9218.92-
29 Feb 202418.9318.9318.9318.9318.93-
28 Feb 202418.9218.9218.9218.9218.92-
27 Feb 202418.9318.9318.9318.9318.93-
26 Feb 202418.9318.9318.9318.9318.93-
23 Feb 202418.9418.9418.9418.9418.94-
22 Feb 202418.9018.9018.9018.9018.90-
21 Feb 202418.8518.8518.8518.8518.85-
20 Feb 202418.8218.8218.8218.8218.82-
16 Feb 202418.8118.8118.8118.8118.81-
15 Feb 202418.8218.8218.8218.8218.82-
14 Feb 202418.7918.7918.7918.7918.79-
13 Feb 202418.7718.7718.7718.7718.77-
12 Feb 202418.8418.8418.8418.8418.84-
09 Feb 202418.8118.8118.8118.8118.81-
08 Feb 202418.7918.7918.7918.7918.79-
07 Feb 202418.7918.7918.7918.7918.79-
06 Feb 202418.8018.8018.8018.8018.80-
05 Feb 202418.7818.7818.7818.7818.78-
02 Feb 202418.8618.8618.8618.8618.86-
01 Feb 202418.8718.8718.8718.8718.87-
31 Jan 202418.8718.8718.8718.8718.87-
31 Jan 20240.085 Dividend
30 Jan 202418.8918.8918.8918.8918.81-
29 Jan 202418.8718.8718.8718.8718.79-
26 Jan 202418.8418.8418.8418.8418.76-
25 Jan 202418.8018.8018.8018.8018.72-
24 Jan 202418.7518.7518.7518.7518.67-
23 Jan 202418.7118.7118.7118.7118.63-
22 Jan 202418.7218.7218.7218.7218.64-
19 Jan 202418.6718.6718.6718.6718.59-
18 Jan 202418.6318.6318.6318.6318.55-
17 Jan 202418.6318.6318.6318.6318.55-
16 Jan 202418.6918.6918.6918.6918.61-
12 Jan 202418.7218.7218.7218.7218.64-
11 Jan 202418.7018.7018.7018.7018.62-
10 Jan 202418.6818.6818.6818.6818.60-
09 Jan 202418.6518.6518.6518.6518.57-
08 Jan 202418.6118.6118.6118.6118.53-
05 Jan 202418.5818.5818.5818.5818.50-
04 Jan 202418.5818.5818.5818.5818.50-
03 Jan 202418.6118.6118.6118.6118.53-
02 Jan 202418.6718.6718.6718.6718.59-
29 Dec 202318.6918.6918.6918.6918.61-
29 Dec 20230.085 Dividend
28 Dec 202318.7118.7118.7118.7118.54-
27 Dec 202318.7118.7118.7118.7118.54-
26 Dec 202318.6818.6818.6818.6818.51-
22 Dec 202318.6818.6818.6818.6818.51-
21 Dec 202318.6718.6718.6718.6718.50-
20 Dec 202318.6418.6418.6418.6418.47-
19 Dec 202318.6218.6218.6218.6218.45-
18 Dec 202318.5918.5918.5918.5918.42-
15 Dec 202318.6018.6018.6018.6018.43-
14 Dec 202318.5718.5718.5718.5718.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...