Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.37 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.01 14.01 14.01 0 -0.04(-0.31%)
Mar 28, 2018 14.07 14.07 14.05 14.06 14,509 +0.00(+0.00%)
Mar 27, 2018 14.05 14.06 14.04 14.06 10,476 +0.01(+0.07%)
Mar 26, 2018 14.07 14.07 14.04 14.05 37,960 -0.02(-0.17%)
Mar 23, 2018 14.06 14.09 14.01 14.07 17,949 -0.02(-0.13%)
Mar 22, 2018 14.11 14.11 14.09 14.09 13,260 -0.03(-0.23%)
Mar 21, 2018 14.12 14.13 14.09 14.12 27,950 -0.00(-0.03%)
Mar 20, 2018 14.12 14.13 14.10 14.13 27,787 -0.03(-0.20%)
Mar 19, 2018 14.17 14.17 14.13 14.15 43,142 -0.08(-0.55%)
Mar 16, 2018 14.18 14.23 14.16 14.23 79,887 +0.04(+0.32%)
Mar 15, 2018 14.20 14.20 14.18 14.19 30,895 -0.00(-0.01%)
Mar 14, 2018 14.20 14.23 14.18 14.19 44,575 -0.03(-0.20%)
Mar 13, 2018 14.24 14.24 14.20 14.22 58,914 +0.00(+0.00%)
Mar 12, 2018 14.23 14.23 14.21 14.22 33,575 -0.01(-0.05%)
Mar 09, 2018 14.25 14.25 14.20 14.23 26,077 -0.02(-0.15%)
Mar 08, 2018 14.25 14.25 14.23 14.25 17,939 +0.02(+0.15%)
Mar 07, 2018 14.22 14.23 14.20 14.23 39,031 +0.02(+0.15%)
Mar 06, 2018 14.18 14.21 14.18 14.20 15,877 +0.03(+0.20%)
Mar 05, 2018 14.20 14.20 14.17 14.18 37,505 -0.00(-0.01%)
Mar 02, 2018 14.19 14.20 14.15 14.18 29,075 -0.06(-0.39%)
Mar 01, 2018 14.17 14.23 14.17 14.23 57,072 -0.01(-0.10%)
Feb 28, 2018 14.24 14.25 14.20 14.25 40,938 +0.01(+0.06%)
Feb 27, 2018 14.46 14.46 14.20 14.24 22,527 +0.01(+0.07%)
Feb 26, 2018 14.20 14.23 14.20 14.23 45,430 +0.04(+0.28%)
Feb 23, 2018 14.19 14.23 14.18 14.19 73,267 -0.03(-0.19%)
Feb 22, 2018 14.23 14.23 14.15 14.22 86,576 +0.01(+0.04%)
Feb 21, 2018 14.20 14.25 14.20 14.21 85,404 -0.02(-0.15%)
Feb 20, 2018 14.23 14.24 14.21 14.23 261,444 -0.02(-0.14%)
Feb 16, 2018 14.25 14.25 14.25 0 +0.02(+0.14%)
Feb 15, 2018 14.19 14.24 14.17 14.23 97,464 +0.09(+0.66%)
Feb 14, 2018 14.16 14.16 14.14 14.14 31,086 -0.04(-0.25%)
Feb 13, 2018 14.18 14.18 14.15 14.18 59,776 -0.01(-0.10%)
Feb 12, 2018 14.18 14.22 14.16 14.19 36,751 -0.02(-0.15%)
Feb 09, 2018 14.21 14.24 14.18 14.21 93,791 -0.04(-0.25%)
Feb 08, 2018 14.23 14.25 14.23 14.25 15,018 +0.01(+0.10%)
Feb 07, 2018 14.24 14.21 14.23 27,653 -0.01(-0.08%)
Feb 06, 2018 14.23 14.25 14.20 14.24 17,764 -0.05(-0.32%)
Feb 05, 2018 14.29 14.31 14.29 22,093 -0.02(-0.15%)
Feb 02, 2018 14.32 14.34 14.31 14.31 82,217 -0.01(-0.10%)
Feb 01, 2018 14.33 14.33 14.32 14.33 44,588 -0.04(-0.30%)
Jan 31, 2018 14.35 14.38 14.33 14.37 60,755 -0.01(-0.10%)
Jan 30, 2018 14.34 14.39 14.38 14.38 291,060 +0.00(+0.00%)
Jan 29, 2018 14.36 14.39 14.35 14.38 282,788 -0.03(-0.17%)
Jan 26, 2018 14.35 14.42 14.35 14.41 667,435 +0.05(+0.37%)
Jan 25, 2018 14.35 14.36 14.35 14.35 23,845 -0.02(-0.15%)
Jan 24, 2018 14.36 14.38 14.36 14.38 70,132 +0.01(+0.06%)
Jan 23, 2018 14.37 14.37 14.33 14.37 59,595 +0.02(+0.11%)
Jan 22, 2018 14.35 14.37 14.34 14.35 28,871 +0.00(+0.01%)
Jan 19, 2018 14.34 14.35 14.34 14.35 13,520 -0.00(-0.01%)
Jan 18, 2018 14.33 14.36 14.33 14.35 21,869 +0.01(+0.05%)
Jan 17, 2018 14.35 14.35 14.34 14.34 10,081 +0.01(+0.10%)
Jan 16, 2018 14.33 14.34 14.33 14.33 7,926 +0.00(+0.00%)
Jan 12, 2018 14.33 14.33 14.33 0 +0.00(+0.01%)
Jan 11, 2018 14.32 14.35 14.31 14.33 29,829 -0.01(-0.07%)
Jan 10, 2018 14.33 14.35 14.32 14.34 34,224 -0.02(-0.12%)
Jan 09, 2018 14.34 14.37 14.33 14.36 65,338 +0.00(+0.03%)
Jan 08, 2018 14.33 14.36 14.32 14.35 58,859 -0.01(-0.05%)
Jan 05, 2018 14.30 14.36 14.30 14.36 326,050 +0.02(+0.12%)
Jan 04, 2018 14.30 14.35 14.30 14.34 53,615 +0.03(+0.22%)
Jan 03, 2018 14.26 14.31 14.26 14.31 10,257 +0.03(+0.18%)
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.