Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Securities and Income ETF FT (NY: FPE )

17.25 +0.03 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.03 10.06 10.06 10.06 114,027 -0.01(-0.11%)
Dec 30, 2013 10.66 10.66 9.961 10.07 198,003 +0.06(+0.62%)
Dec 27, 2013 9.991 10.08 9.957 10.01 57,165 +0.02(+0.20%)
Dec 26, 2013 9.979 10.04 9.929 9.993 90,715 -0.05(-0.48%)
Dec 24, 2013 10.06 10.07 10.04 10.04 37,454 -0.03(-0.28%)
Dec 23, 2013 10.75 10.75 9.828 10.07 309,092 +0.03(+0.29%)
Dec 20, 2013 10.07 10.07 9.991 10.04 446,115 +0.04(+0.38%)
Dec 19, 2013 10.07 10.08 9.979 10.00 142,681 -0.04(-0.40%)
Dec 18, 2013 10.07 10.10 9.930 10.04 87,136 -0.01(-0.10%)
Dec 17, 2013 10.00 10.09 10.00 10.05 75,775 +0.02(+0.17%)
Dec 16, 2013 10.08 10.11 10.04 10.04 74,787 +0.02(+0.16%)
Dec 13, 2013 9.980 10.08 9.924 10.02 149,387 +0.00(+0.00%)
Dec 12, 2013 10.01 10.07 9.997 10.02 195,675 -0.01(-0.13%)
Dec 11, 2013 10.04 10.24 10.01 10.03 79,780 -0.05(-0.47%)
Dec 10, 2013 10.05 10.10 9.952 10.08 547,270 +0.02(+0.21%)
Dec 09, 2013 10.06 10.09 10.05 10.06 88,900 -0.01(-0.09%)
Dec 06, 2013 10.04 10.08 9.991 10.07 116,379 -0.00(-0.00%)
Dec 05, 2013 10.17 10.17 10.05 10.07 44,668 -0.03(-0.29%)
Dec 04, 2013 10.15 10.15 10.08 10.10 19,621 -0.01(-0.13%)
Dec 03, 2013 10.07 10.17 10.07 10.11 33,146 -0.01(-0.14%)
Dec 02, 2013 10.13 10.15 10.10 10.13 9,999 +0.02(+0.18%)
Nov 29, 2013 10.07 10.15 10.07 10.11 7,957 +0.01(+0.09%)
Nov 27, 2013 10.10 10.14 10.10 10.10 39,120 +0.01(+0.11%)
Nov 26, 2013 10.02 10.12 10.02 10.09 27,597 +0.01(+0.09%)
Nov 25, 2013 10.06 10.10 10.06 10.08 42,541 -0.03(-0.27%)
Nov 22, 2013 10.06 10.12 10.01 10.10 104,466 +0.10(+0.96%)
Nov 21, 2013 10.14 10.14 10.01 10.01 180,141 -0.02(-0.21%)
Nov 20, 2013 10.12 10.12 10.02 10.03 24,718 -0.06(-0.55%)
Nov 19, 2013 10.00 10.08 10.00 10.08 27,538 +0.03(+0.28%)
Nov 18, 2013 10.09 10.09 10.03 10.06 19,987 +0.02(+0.22%)
Nov 15, 2013 10.07 10.07 10.03 10.03 45,274 +0.03(+0.34%)
Nov 14, 2013 9.973 10.06 9.973 10.00 41,692 +0.00(+0.00%)
Nov 12, 2013 9.945 10.06 9.945 10.00 71,341 -0.00(-0.02%)
Nov 11, 2013 10.11 10.11 9.962 10.00 39,897 -0.05(-0.53%)
Nov 08, 2013 10.03 10.08 10.03 10.06 16,688 -0.01(-0.06%)
Nov 07, 2013 10.11 10.12 10.06 10.06 13,846 +0.00(+0.00%)
Nov 06, 2013 10.04 10.12 10.04 10.06 44,519 +0.02(+0.17%)
Nov 05, 2013 10.16 10.52 9.995 10.05 47,129 -0.15(-1.51%)
Nov 04, 2013 10.20 10.53 10.03 10.20 22,857 +0.13(+1.31%)
Nov 01, 2013 10.03 10.13 10.03 10.07 106,579 +0.01(+0.11%)
Oct 31, 2013 10.13 10.21 10.06 10.06 11,271 -0.03(-0.28%)
Oct 30, 2013 10.08 10.16 10.06 10.08 98,431 -0.04(-0.44%)
Oct 29, 2013 10.08 10.13 10.08 10.13 124,296 +0.03(+0.28%)
Oct 28, 2013 10.08 10.11 10.07 10.10 26,039 -0.04(-0.37%)
Oct 25, 2013 10.23 10.23 10.07 10.14 17,217 -0.01(-0.12%)
Oct 24, 2013 10.18 10.18 10.08 10.15 16,999 -0.00(-0.03%)
Oct 23, 2013 10.20 10.20 10.05 10.15 50,228 -0.01(-0.07%)
Oct 22, 2013 10.01 10.16 10.01 10.16 18,699 +0.14(+1.43%)
Oct 21, 2013 9.960 10.04 9.873 10.02 49,754 -0.01(-0.14%)
Oct 18, 2013 10.01 10.05 9.976 10.03 22,822 +0.05(+0.50%)
Oct 17, 2013 9.911 9.998 9.849 9.982 170,669 +0.12(+1.23%)
Oct 16, 2013 9.910 9.925 9.860 9.860 70,421 +0.01(+0.06%)
Oct 15, 2013 9.921 9.929 9.855 9.855 25,770 -0.13(-1.33%)
Oct 14, 2013 9.993 9.993 9.915 9.987 25,712 +0.04(+0.37%)
Oct 11, 2013 9.993 9.993 9.943 9.950 16,041 +0.01(+0.07%)
Oct 10, 2013 9.943 9.968 9.926 9.943 4,353 +0.01(+0.14%)
Oct 09, 2013 9.987 9.987 9.915 9.929 15,613 -0.04(-0.41%)
Oct 08, 2013 10.05 10.05 9.938 9.971 14,789 -0.02(-0.22%)
Oct 07, 2013 9.949 10.00 9.949 9.993 10,966 +0.01(+0.11%)
Oct 04, 2013 10.02 10.03 9.979 9.982 26,881 +0.01(+0.06%)
Oct 03, 2013 10.00 10.01 9.960 9.976 38,238 -0.01(-0.06%)
Oct 02, 2013 9.965 10.02 9.965 9.982 19,639 +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.