Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.09	11.10	11.07	11.10	26,059	+0.02(+0.22%)
Jun 27, 2014	11.43	11.43	11.06	11.08	29,639	-0.00(-0.01%)
Jun 26, 2014	11.08	11.08	11.07	11.08	94,098	-0.01(-0.05%)
Jun 25, 2014	11.08	11.09	11.05	11.09	40,977	+0.01(+0.05%)
Jun 24, 2014	11.10	11.10	11.02	11.08	55,158	+0.01(+0.12%)
Jun 23, 2014	11.09	11.09	11.04	11.07	50,862	-0.02(-0.15%)
Jun 20, 2014	11.03	11.08	11.02	11.08	92,026	+0.07(+0.62%)
Jun 19, 2014	10.99	11.07	10.99	11.02	162,695	-0.01(-0.05%)
Jun 18, 2014	11.01	11.02	10.99	11.02	61,516	+0.02(+0.16%)
Jun 17, 2014	10.97	11.00	10.97	11.00	8,855	+0.02(+0.15%)
Jun 16, 2014	11.02	11.02	10.97	10.99	9,176	-0.01(-0.11%)
Jun 13, 2014	11.01	11.01	11.00	11.00	16,686	-0.01(-0.09%)
Jun 12, 2014	11.00	11.01	10.98	11.01	17,863	+0.03(+0.24%)
Jun 11, 2014	10.95	11.00	10.94	10.98	21,635	-0.01(-0.13%)
Jun 10, 2014	10.97	11.00	10.97	11.00	19,580	+0.03(+0.26%)
Jun 06, 2014	10.98	10.98	10.94	10.97	26,718	+0.03(+0.26%)
Jun 05, 2014	10.88	10.96	10.88	10.94	80,924	+0.00(+0.00%)
Jun 04, 2014	10.96	10.96	10.90	10.94	170,431	-0.01(-0.05%)
Jun 03, 2014	10.95	11.17	10.94	10.95	195,657	-0.03(-0.26%)

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.