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 (%)
Jul 31, 2020 15.74 15.74 15.57 15.72 48,561 +0.02(+0.16%)
Jul 30, 2020 15.64 15.70 15.64 15.70 44,292 -0.06(-0.36%)
Jul 29, 2020 15.73 15.76 15.65 15.75 24,499 +0.06(+0.37%)
Jul 28, 2020 15.71 15.71 15.65 15.70 132,035 +0.07(+0.47%)
Jul 27, 2020 15.66 15.68 15.60 15.62 39,686 -0.04(-0.26%)
Jul 24, 2020 15.68 15.70 15.64 15.66 38,190 +0.00(+0.00%)
Jul 23, 2020 15.68 15.69 15.60 15.66 169,497 +0.02(+0.10%)
Jul 22, 2020 15.60 15.65 15.56 15.65 29,627 +0.10(+0.63%)
Jul 21, 2020 15.58 15.62 15.53 15.55 47,116 -0.00(-0.02%)
Jul 20, 2020 15.48 15.55 15.48 15.55 36,328 +0.09(+0.61%)
Jul 17, 2020 15.42 15.49 15.42 15.46 17,786 +0.06(+0.37%)
Jul 16, 2020 15.39 15.46 15.38 15.40 25,777 -0.03(-0.21%)
Jul 15, 2020 15.36 15.44 15.36 15.43 29,764 +0.06(+0.37%)
Jul 14, 2020 15.29 15.70 15.28 15.37 79,658 +0.03(+0.21%)
Jul 13, 2020 15.37 15.39 15.33 15.34 30,199 +0.02(+0.11%)
Jul 10, 2020 15.31 15.37 15.31 15.33 12,634 -0.01(-0.05%)
Jul 09, 2020 15.33 15.37 15.31 15.33 22,596 -0.07(-0.48%)
Jul 08, 2020 15.42 15.42 15.33 15.41 15,842 +0.03(+0.21%)
Jul 07, 2020 15.42 15.42 15.36 15.37 34,851 +0.00(+0.00%)
Jul 06, 2020 15.36 15.43 15.36 15.37 27,800 +0.03(+0.21%)
Jul 02, 2020 15.38 15.39 15.33 15.34 12,144 +0.03(+0.21%)
Jul 01, 2020 15.31 15.37 15.28 15.31 33,899 -0.05(-0.32%)
Jun 30, 2020 15.34 15.36 15.28 15.36 122,752 +0.05(+0.32%)
Jun 29, 2020 15.08 15.36 14.55 15.31 69,105 +0.05(+0.30%)
Jun 26, 2020 15.27 15.32 15.21 15.26 74,091 -0.04(-0.27%)
Jun 25, 2020 15.33 15.33 15.25 15.31 95,782 +0.04(+0.24%)
Jun 24, 2020 15.37 15.37 15.27 15.27 72,570 -0.06(-0.42%)
Jun 23, 2020 15.42 15.42 15.33 15.33 51,165 -0.04(-0.26%)
Jun 22, 2020 15.31 15.44 15.22 15.37 66,630 +0.10(+0.64%)
Jun 19, 2020 15.33 15.40 15.24 15.28 13,421 -0.06(-0.37%)
Jun 18, 2020 15.40 15.40 15.28 15.33 38,584 -0.07(-0.42%)
Jun 17, 2020 15.28 15.43 15.28 15.40 38,990 +0.11(+0.72%)
Jun 16, 2020 15.24 15.37 15.24 15.29 80,326 +0.02(+0.13%)
Jun 15, 2020 15.22 15.27 15.17 15.27 54,786 +0.11(+0.70%)
Jun 12, 2020 15.24 15.33 15.16 15.16 130,395 +0.00(+0.00%)
Jun 11, 2020 15.33 15.33 15.11 15.16 106,416 -0.19(-1.27%)
Jun 10, 2020 15.41 15.43 15.35 15.36 51,596 -0.05(-0.34%)
Jun 09, 2020 15.40 15.43 15.37 15.41 50,686 +0.01(+0.08%)
Jun 08, 2020 15.37 15.43 15.37 15.40 148,639 +0.01(+0.05%)
Jun 05, 2020 15.34 15.40 15.28 15.39 18,962 +0.19(+1.23%)
Jun 04, 2020 15.23 15.24 15.13 15.20 96,550 +0.06(+0.38%)
Jun 03, 2020 15.13 15.43 15.04 15.15 73,064 +0.07(+0.48%)
Jun 02, 2020 15.07 15.10 14.96 15.07 49,018 +0.01(+0.08%)
Jun 01, 2020 14.97 15.07 14.96 15.06 58,175 +0.07(+0.46%)
May 29, 2020 15.06 15.06 14.90 14.99 67,106 -0.04(-0.27%)
May 28, 2020 15.05 15.11 14.94 15.03 60,948 +0.06(+0.43%)
May 27, 2020 15.03 15.03 14.96 14.97 60,450 +0.05(+0.33%)
May 26, 2020 14.81 14.97 14.81 14.92 140,324 +0.13(+0.88%)
May 22, 2020 14.72 14.85 14.72 14.79 29,674 -0.02(-0.11%)
May 21, 2020 14.78 14.84 14.72 14.81 62,952 -0.03(-0.19%)
May 20, 2020 14.71 14.83 14.71 14.83 54,815 +0.12(+0.83%)
May 19, 2020 14.62 14.75 14.62 14.71 221,169 +0.06(+0.44%)
May 18, 2020 14.61 14.70 14.57 14.65 129,918 +0.01(+0.06%)
May 15, 2020 14.58 15.01 14.58 14.64 101,151 -0.05(-0.33%)
May 14, 2020 14.62 14.73 14.58 14.69 151,646 -0.01(-0.05%)
May 13, 2020 14.73 14.73 14.63 14.70 46,714 -0.02(-0.11%)
May 12, 2020 14.63 14.72 14.57 14.71 51,212 +0.08(+0.55%)
May 11, 2020 14.57 14.69 14.56 14.63 120,715 -0.03(-0.22%)
May 08, 2020 14.54 14.70 14.54 14.66 126,346 +0.06(+0.44%)
May 07, 2020 14.61 14.64 14.52 14.60 127,875 +0.05(+0.33%)
May 06, 2020 14.58 14.61 14.49 14.55 63,984 +0.06(+0.39%)
May 05, 2020 14.59 14.59 14.49 14.49 42,620 -0.04(-0.28%)
May 04, 2020 14.49 14.58 14.47 14.53 191,734 +0.01(+0.06%)
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.