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 )

17.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2013 10.00 10.02 9.971 9.976 11,418 +0.01(+0.11%)
Sep 27, 2013 9.998 10.06 9.965 9.965 69,221 -0.05(-0.50%)
Sep 26, 2013 10.03 10.04 9.976 10.02 52,810 +0.02(+0.22%)
Sep 25, 2013 9.989 10.03 9.986 9.993 19,518 -0.01(-0.11%)
Sep 24, 2013 9.976 10.02 9.971 10.00 9,694 +0.01(+0.10%)
Sep 23, 2013 9.971 10.03 9.971 9.993 15,099 +0.02(+0.23%)
Sep 20, 2013 9.975 10.00 9.960 9.971 15,398 -0.05(-0.54%)
Sep 19, 2013 10.00 10.06 9.998 10.03 32,438 -0.01(-0.05%)
Sep 18, 2013 9.954 10.03 9.773 10.03 211,233 +0.10(+1.00%)
Sep 17, 2013 9.786 9.938 9.786 9.931 76,936 +0.05(+0.55%)
Sep 16, 2013 9.973 9.973 9.877 9.877 48,580 -0.03(-0.33%)
Sep 13, 2013 9.861 9.954 9.817 9.910 32,823 -0.01(-0.06%)
Sep 12, 2013 9.981 9.981 9.916 9.916 55,890 -0.04(-0.44%)
Sep 11, 2013 9.948 9.987 9.932 9.959 70,946 +0.02(+0.17%)
Sep 10, 2013 9.948 9.970 9.932 9.943 62,580 -0.02(-0.17%)
Sep 09, 2013 9.948 9.987 9.943 9.959 34,699 +0.03(+0.28%)
Sep 06, 2013 9.948 10.00 9.932 9.932 178,383 +0.02(+0.17%)
Sep 05, 2013 10.07 10.07 9.916 9.916 76,156 -0.13(-1.26%)
Sep 04, 2013 9.959 10.06 9.959 10.04 71,851 +0.06(+0.60%)
Sep 03, 2013 10.12 10.12 9.948 9.981 123,272 -0.04(-0.44%)
Aug 30, 2013 9.981 10.07 9.833 10.03 345,246 +0.00(+0.00%)
Aug 29, 2013 10.05 10.06 9.992 10.03 24,242 +0.02(+0.16%)
Aug 28, 2013 9.921 10.04 9.921 10.01 61,335 +0.03(+0.27%)
Aug 27, 2013 9.905 10.01 9.905 9.981 65,821 -0.03(-0.27%)
Aug 26, 2013 10.07 10.07 9.987 10.01 31,501 +0.04(+0.41%)
Aug 23, 2013 9.915 10.01 9.915 9.968 96,574 +0.09(+0.86%)
Aug 22, 2013 9.910 9.952 9.872 9.883 32,948 +0.08(+0.78%)
Aug 21, 2013 9.718 9.888 9.718 9.806 577,618 +0.05(+0.48%)
Aug 20, 2013 9.825 9.956 9.716 9.759 361,115 -0.01(-0.11%)
Aug 19, 2013 9.858 9.858 9.737 9.770 210,644 -0.16(-1.65%)
Aug 16, 2013 9.901 9.999 9.874 9.934 134,555 -0.01(-0.11%)
Aug 15, 2013 9.934 10.01 9.918 9.945 56,326 -0.09(-0.87%)
Aug 14, 2013 10.16 10.18 10.01 10.03 48,902 -0.05(-0.54%)
Aug 13, 2013 10.28 10.28 9.284 10.09 63,816 -0.13(-1.23%)
Aug 12, 2013 10.22 10.27 10.21 10.21 94,245 -0.02(-0.21%)
Aug 09, 2013 10.25 10.25 10.19 10.23 98,071 +0.02(+0.16%)
Aug 08, 2013 10.29 10.29 10.21 10.22 5,335 -0.03(-0.27%)
Aug 07, 2013 10.30 10.30 10.21 10.25 16,433 -0.05(-0.53%)
Aug 06, 2013 10.29 10.30 10.25 10.30 154,107 -0.04(-0.37%)
Aug 05, 2013 10.43 10.43 10.31 10.34 33,928 -0.04(-0.37%)
Aug 02, 2013 10.38 10.41 10.35 10.38 8,543 +0.01(+0.11%)
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.