Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.35 -0.04 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.10 16.10 16.00 16.10 97,232 +0.03(+0.21%)
Oct 29, 2020 16.05 16.11 16.04 16.07 35,486 +0.01(+0.05%)
Oct 28, 2020 16.16 16.16 16.05 16.06 31,659 -0.12(-0.77%)
Oct 27, 2020 16.13 16.21 16.13 16.18 48,389 +0.03(+0.20%)
Oct 26, 2020 16.15 16.17 16.11 16.15 78,134 +0.00(+0.01%)
Oct 23, 2020 16.13 16.18 16.13 16.15 34,218 +0.02(+0.15%)
Oct 22, 2020 16.12 16.18 16.11 16.13 23,772 -0.02(-0.13%)
Oct 21, 2020 16.17 16.17 16.12 16.15 43,220 +0.03(+0.21%)
Oct 20, 2020 16.12 16.15 16.08 16.11 117,746 +0.04(+0.26%)
Oct 19, 2020 16.06 16.10 16.06 16.07 81,305 +0.02(+0.15%)
Oct 16, 2020 16.05 16.13 16.05 16.05 24,445 -0.02(-0.10%)
Oct 15, 2020 16.08 16.11 16.03 16.06 1,866,477 -0.04(-0.26%)
Oct 14, 2020 16.16 16.16 16.09 16.11 37,886 -0.02(-0.10%)
Oct 13, 2020 16.12 16.15 16.12 16.12 35,594 -0.07(-0.41%)
Oct 12, 2020 16.10 16.19 16.10 16.19 44,244 +0.06(+0.36%)
Oct 09, 2020 16.15 16.15 16.09 16.13 33,884 +0.02(+0.10%)
Oct 08, 2020 16.10 16.16 16.08 16.11 55,059 +0.02(+0.15%)
Oct 07, 2020 16.04 16.09 16.04 16.09 61,174 +0.06(+0.36%)
Oct 06, 2020 16.07 16.11 16.03 16.03 119,690 -0.04(-0.26%)
Oct 05, 2020 16.00 16.09 16.00 16.07 98,900 +0.07(+0.47%)
Oct 02, 2020 15.97 16.05 15.97 16.00 117,264 -0.07(-0.41%)
Oct 01, 2020 16.07 16.09 15.99 16.06 68,274 +0.05(+0.31%)
Sep 30, 2020 16.00 16.05 15.95 16.01 185,052 +0.05(+0.28%)
Sep 29, 2020 15.99 15.99 15.96 15.97 65,610 -0.04(-0.23%)
Sep 28, 2020 15.92 16.01 15.91 16.01 100,719 +0.05(+0.31%)
Sep 25, 2020 15.83 15.96 15.83 15.96 66,921 +0.02(+0.10%)
Sep 24, 2020 15.98 15.99 15.89 15.94 140,560 -0.07(-0.47%)
Sep 23, 2020 16.09 16.09 15.98 16.01 95,997 -0.04(-0.26%)
Sep 22, 2020 16.05 16.11 16.02 16.06 76,261 -0.03(-0.20%)
Sep 21, 2020 16.13 16.13 16.06 16.09 104,666 -0.10(-0.61%)
Sep 18, 2020 16.16 16.21 16.16 16.19 49,819 -0.02(-0.10%)
Sep 17, 2020 16.21 16.24 16.17 16.20 79,252 +0.01(+0.05%)
Sep 16, 2020 16.22 16.24 16.17 16.20 65,787 -0.01(-0.05%)
Sep 15, 2020 16.20 16.22 16.14 16.20 64,929 +0.03(+0.20%)
Sep 14, 2020 16.12 16.20 16.12 16.17 24,624 +0.02(+0.15%)
Sep 11, 2020 16.13 16.16 16.07 16.15 46,417 -0.01(-0.08%)
Sep 10, 2020 16.13 16.20 16.13 16.16 83,925 -0.00(-0.03%)
Sep 09, 2020 16.21 16.21 16.15 16.16 84,043 +0.03(+0.20%)
Sep 08, 2020 16.17 16.17 16.13 16.13 42,410 -0.03(-0.20%)
Sep 04, 2020 16.22 16.22 16.13 16.16 33,294 -0.01(-0.05%)
Sep 03, 2020 16.19 16.20 16.13 16.17 56,680 -0.01(-0.05%)
Sep 02, 2020 16.24 16.27 16.17 16.18 66,045 -0.01(-0.05%)
Sep 01, 2020 16.19 16.21 16.12 16.19 49,178 +0.06(+0.36%)
Aug 31, 2020 16.10 16.20 16.10 16.13 82,764 -0.03(-0.20%)
Aug 28, 2020 16.11 16.17 16.11 16.16 51,642 +0.03(+0.20%)
Aug 27, 2020 16.09 16.15 16.08 16.13 71,430 +0.00(+0.00%)
Aug 26, 2020 16.14 16.16 16.09 16.13 50,479 +0.01(+0.05%)
Aug 25, 2020 16.14 16.14 16.06 16.12 82,358 +0.02(+0.10%)
Aug 24, 2020 16.05 16.13 16.05 16.11 79,224 +0.07(+0.41%)
Aug 21, 2020 16.01 16.11 16.01 16.04 150,310 +0.03(+0.21%)
Aug 20, 2020 16.03 16.03 15.97 16.01 31,607 +0.04(+0.26%)
Aug 19, 2020 15.96 16.00 15.96 15.97 133,378 +0.01(+0.05%)
Aug 18, 2020 16.01 16.01 15.95 15.96 28,370 +0.05(+0.31%)
Aug 17, 2020 15.93 15.98 15.91 15.91 29,030 -0.04(-0.25%)
Aug 14, 2020 15.97 15.97 15.93 15.95 27,575 -0.01(-0.05%)
Aug 13, 2020 15.99 16.00 15.95 15.96 145,740 -0.03(-0.20%)
Aug 12, 2020 15.87 16.02 15.87 15.99 134,785 +0.15(+0.93%)
Aug 11, 2020 15.90 15.98 15.83 15.84 86,162 -0.02(-0.16%)
Aug 10, 2020 15.87 15.92 15.83 15.87 53,685 +0.01(+0.08%)
Aug 07, 2020 15.85 15.87 15.83 15.85 49,415 +0.02(+0.13%)
Aug 06, 2020 15.82 15.86 15.79 15.83 93,614 +0.02(+0.16%)
Aug 05, 2020 15.75 15.82 15.75 15.81 46,886 +0.01(+0.05%)
Aug 04, 2020 15.79 15.81 15.73 15.80 62,424 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.