First Trust Intermediate Duration Preferred & Income Fd (FPF)

17.97
+0.04 (0.22%)
NYSE· Last Trade: Jun 19th, 2:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust Intermediate Duration Preferred & Income Fd (FPF)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202618.0018.0917.9017.9799,01017.97
6/17/202618.0418.0517.8617.9372,51617.93
6/16/202617.9218.0917.8617.95127,53217.95
6/15/202618.0918.1817.8617.93147,59717.93
6/12/202617.8917.9617.8417.9290,33517.92
6/10/202617.6517.9317.6517.7956,36617.79
6/09/202617.9517.9717.7117.7792,15917.77
6/08/202617.9617.9717.8117.8685,48917.86
6/05/202617.8818.0317.7917.8476,65717.84
6/04/202617.9518.0317.8317.93100,40617.93
6/03/202618.0918.0917.7917.9175,53017.91
6/02/202617.9418.1417.5418.0192,81418.01
6/01/202618.1918.2917.9118.04179,95618.04
5/29/20260.0018.3218.1718.31105,36118.31
5/28/202618.1118.3218.1018.2197,04318.21
5/27/202618.1518.3318.1018.1783,04218.17
5/26/202618.0718.1518.0418.0968,56118.09
5/22/202617.9518.0717.9118.0192,40618.01
5/21/202617.9018.0717.8717.9276,75317.92
5/20/202617.8117.9917.5417.9179,42617.91
5/19/202617.8317.9417.7517.81104,75217.81
5/18/202618.1318.1917.8417.90156,38317.90
5/15/202618.3518.3918.0318.09154,54718.09
5/14/202618.3418.4618.2918.4091,21618.40
5/13/202618.3318.4418.3218.3565,53418.35
5/12/202618.4418.4618.3218.3995,00618.39
5/11/202618.4618.4618.3318.4285,40018.42
5/08/202618.4518.5218.3618.3947,13718.39
5/07/202618.2918.4718.2918.4492,77718.44
5/06/202618.3418.3818.2218.3293,59818.32
5/05/202618.2918.4218.2518.2678,87118.26
5/04/202618.4918.4918.2418.2986,75418.29
5/01/202618.3218.5218.3218.4799,77818.47
4/30/202618.2618.4718.2518.42106,80318.28
4/29/202618.1718.2918.1618.2891,48118.14
4/28/202618.3718.4618.1518.28118,76518.14
4/27/202618.3518.5318.3518.4271,78818.28
4/24/202618.3318.5218.3018.4456,22318.30
4/23/202618.4018.5418.3218.3780,23418.23
4/22/202618.5518.6418.3918.47104,77818.33
4/21/202618.5418.6518.4918.5562,11618.41
4/20/202618.6218.6718.5018.5954,06018.45
4/17/202618.4918.6118.4518.5393,86218.39
4/16/202618.4018.5118.3718.4765,50718.33
4/15/202618.4818.5918.3218.43158,72318.29
4/14/202618.1418.3818.1118.38132,23018.24
4/13/202618.0518.2018.0018.1767,12418.03
4/10/202618.1218.1918.0218.1365,48417.99
4/09/202618.0418.1917.8418.1292,71417.98
4/08/202618.0618.2417.9818.0589,43817.91
4/07/202617.8017.8917.6317.8197,66617.68
4/06/202617.7417.9017.7417.8291,17817.69
4/02/202617.5617.8117.5617.7487,07817.61
4/01/202617.6217.7617.5917.63111,72517.50
3/31/202617.2817.8717.2417.63299,91017.36
3/30/202617.4517.6617.2117.22147,49516.96
3/27/202617.8117.8117.2917.33166,20017.07
3/26/202617.9018.0817.7417.81138,10317.54
3/25/202617.7418.0717.6517.93194,07517.66
3/24/202617.6717.8217.6017.71168,10717.44
3/23/202617.8018.0017.6417.66167,26617.39
3/20/202618.1318.1817.7017.72205,39517.45
3/19/202618.1718.3018.1218.1395,20517.85