Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.38 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.31 15.31 15.24 15.30 82,707 +0.01(+0.05%)
Aug 29, 2019 15.23 15.31 15.23 15.29 71,514 +0.03(+0.20%)
Aug 28, 2019 15.27 15.27 15.23 15.26 85,238 +0.04(+0.28%)
Aug 27, 2019 15.21 15.23 15.21 15.22 36,983 -0.02(-0.13%)
Aug 26, 2019 15.24 15.24 15.20 15.24 20,889 +0.02(+0.15%)
Aug 23, 2019 15.17 15.22 15.17 15.22 82,195 +0.00(+0.00%)
Aug 22, 2019 15.20 15.24 15.19 15.22 199,145 +0.04(+0.26%)
Aug 21, 2019 15.14 15.18 15.14 15.18 168,277 -0.01(-0.04%)
Aug 20, 2019 15.18 15.18 15.15 15.18 77,425 +0.03(+0.21%)
Aug 19, 2019 15.15 15.17 15.11 15.15 128,714 +0.03(+0.21%)
Aug 16, 2019 15.09 15.16 15.09 15.12 38,829 -0.02(-0.15%)
Aug 15, 2019 15.13 15.15 15.08 15.14 150,578 +0.03(+0.21%)
Aug 14, 2019 15.08 15.13 15.08 15.11 23,745 -0.01(-0.05%)
Aug 13, 2019 15.14 15.14 15.11 15.12 41,198 +0.01(+0.05%)
Aug 12, 2019 15.11 15.15 15.10 15.11 302,192 +0.05(+0.31%)
Aug 09, 2019 15.11 15.12 15.07 15.07 38,315 -0.07(-0.44%)
Aug 08, 2019 15.10 15.15 15.10 15.13 6,958 +0.03(+0.18%)
Aug 07, 2019 15.13 15.14 15.10 15.10 152,483 -0.03(-0.18%)
Aug 06, 2019 15.14 15.15 15.10 15.13 53,202 +0.00(+0.03%)
Aug 05, 2019 15.14 15.14 15.10 15.13 40,268 -0.05(-0.36%)
Aug 02, 2019 15.18 15.18 15.13 15.18 28,029 -0.01(-0.05%)
Aug 01, 2019 15.21 15.22 15.14 15.19 95,391 +0.01(+0.05%)
Jul 31, 2019 15.19 15.19 15.14 15.18 21,905 -0.01(-0.05%)
Jul 30, 2019 15.20 15.20 15.15 15.19 51,910 -0.02(-0.10%)
Jul 29, 2019 15.21 15.21 15.15 15.21 77,198 +0.02(+0.15%)
Jul 26, 2019 15.17 15.20 15.17 15.18 74,187 +0.03(+0.21%)
Jul 25, 2019 15.22 15.22 15.15 15.15 38,470 -0.04(-0.26%)
Jul 24, 2019 15.19 15.20 15.17 15.19 33,219 +0.05(+0.36%)
Jul 23, 2019 15.17 15.18 15.12 15.14 94,374 -0.01(-0.06%)
Jul 22, 2019 15.17 15.17 15.13 15.14 18,652 +0.01(+0.04%)
Jul 19, 2019 15.15 15.16 15.11 15.14 138,718 -0.01(-0.08%)
Jul 18, 2019 15.13 15.15 15.10 15.15 129,087 +0.03(+0.20%)
Jul 17, 2019 15.14 15.14 15.11 15.12 43,855 +0.02(+0.11%)
Jul 16, 2019 15.15 15.15 15.10 15.10 76,337 -0.00(-0.01%)
Jul 15, 2019 15.10 15.14 15.10 15.11 45,613 -0.02(-0.10%)
Jul 12, 2019 15.11 15.14 15.10 15.12 169,588 +0.02(+0.10%)
Jul 11, 2019 15.12 15.13 15.07 15.11 191,546 +0.02(+0.10%)
Jul 10, 2019 15.12 15.12 15.02 15.09 78,460 -0.02(-0.15%)
Jul 09, 2019 15.07 15.12 15.06 15.11 108,878 +0.03(+0.20%)
Jul 08, 2019 15.08 15.09 15.07 15.08 15,907 +0.00(+0.00%)
Jul 05, 2019 15.11 15.11 15.06 15.08 57,993 -0.01(-0.08%)
Jul 03, 2019 15.10 15.10 15.07 15.09 64,192 +0.03(+0.21%)
Jul 02, 2019 15.06 15.07 15.04 15.06 29,807 +0.03(+0.18%)
Jul 01, 2019 15.03 15.08 15.01 15.04 32,317 +0.00(+0.00%)
Jun 28, 2019 15.03 15.04 15.00 15.04 39,781 +0.05(+0.31%)
Jun 27, 2019 15.00 15.00 14.96 14.99 139,861 +0.02(+0.12%)
Jun 26, 2019 14.97 14.98 14.92 14.97 77,075 +0.05(+0.32%)
Jun 25, 2019 14.95 14.96 14.90 14.92 37,938 -0.04(-0.28%)
Jun 24, 2019 14.98 14.98 14.97 14.97 52,564 +0.00(+0.00%)
Jun 21, 2019 14.95 14.97 14.93 14.97 119,086 +0.00(+0.00%)
Jun 20, 2019 14.92 14.98 14.92 14.97 45,949 +0.05(+0.35%)
Jun 19, 2019 14.90 14.94 14.88 14.91 71,900 +0.09(+0.58%)
Jun 18, 2019 14.87 14.87 14.82 14.83 36,818 +0.02(+0.13%)
Jun 17, 2019 14.77 14.83 14.77 14.81 25,982 -0.00(-0.02%)
Jun 14, 2019 14.81 14.82 14.78 14.81 22,603 -0.00(-0.00%)
Jun 13, 2019 14.82 14.82 14.80 14.81 28,823 +0.02(+0.13%)
Jun 12, 2019 14.79 14.79 14.77 14.79 10,919 +0.01(+0.08%)
Jun 11, 2019 14.81 14.82 14.76 14.78 23,834 -0.01(-0.04%)
Jun 10, 2019 14.77 14.80 14.77 14.79 67,661 +0.03(+0.17%)
Jun 07, 2019 14.78 14.79 14.73 14.76 29,189 +0.00(+0.00%)
Jun 06, 2019 14.78 14.78 14.74 14.76 51,252 +0.02(+0.15%)
Jun 05, 2019 14.76 14.76 14.72 14.74 15,701 +0.01(+0.06%)
Jun 04, 2019 14.75 14.75 14.72 14.73 59,135 +0.02(+0.16%)
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.