First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	18.32	18.33	18.26	18.33	128,104	+0.07(+0.38%)
Aug 13, 2024	18.24	18.30	18.19	18.26	118,539	+0.03(+0.16%)
Aug 12, 2024	18.21	18.25	18.12	18.23	118,002	+0.04(+0.22%)
Aug 09, 2024	18.26	18.27	18.10	18.19	96,081	-0.02(-0.11%)
Aug 08, 2024	18.09	18.25	18.03	18.21	228,057	+0.20(+1.11%)
Aug 07, 2024	17.96	18.13	17.79	18.01	254,932	+0.16(+0.90%)
Aug 06, 2024	17.44	17.86	17.40	17.85	327,585	+0.51(+2.94%)
Aug 05, 2024	17.81	17.81	17.25	17.34	436,731	-0.63(-3.51%)
Aug 02, 2024	18.15	18.15	17.86	17.97	170,299	-0.15(-0.83%)
Aug 01, 2024	18.14	18.27	18.03	18.12	202,151	-0.19(-1.04%)
Jul 31, 2024	18.49	18.49	18.28	18.31	178,008	-0.09(-0.49%)
Jul 30, 2024	18.44	18.48	18.37	18.40	114,697	+0.05(+0.27%)
Jul 29, 2024	18.59	18.59	18.32	18.35	239,441	-0.10(-0.57%)
Jul 26, 2024	18.36	18.48	18.34	18.45	108,180	+0.16(+0.86%)
Jul 25, 2024	18.18	18.31	18.16	18.30	80,003	+0.16(+0.87%)
Jul 24, 2024	18.34	18.40	18.11	18.14	276,607	-0.20(-1.09%)
Jul 23, 2024	18.27	18.34	18.21	18.34	117,646	+0.13(+0.71%)
Jul 22, 2024	18.13	18.23	18.07	18.21	91,995	+0.14(+0.77%)
Jul 19, 2024	18.32	18.45	18.06	18.07	1,124,157	-0.18(-0.99%)
Jul 18, 2024	18.37	18.37	18.16	18.25	198,565	-0.03(-0.16%)
Jul 17, 2024	18.31	18.35	18.15	18.28	216,838	-0.10(-0.54%)
Jul 16, 2024	18.41	18.48	18.34	18.38	224,692	+0.07(+0.38%)
Jul 15, 2024	18.40	18.44	18.25	18.31	295,930	-0.13(-0.70%)
Jul 12, 2024	18.45	18.49	18.42	18.44	160,588	+0.02(+0.11%)
Jul 11, 2024	18.34	18.46	18.34	18.42	130,074	+0.20(+1.10%)
Jul 10, 2024	18.16	18.31	18.16	18.22	117,394	+0.02(+0.11%)
Jul 09, 2024	18.28	18.28	18.14	18.20	108,862	+0.00(+0.00%)
Jul 08, 2024	18.22	18.28	18.11	18.20	101,668	-0.08(-0.44%)
Jul 05, 2024	18.19	18.28	18.04	18.28	80,603	+0.18(+0.99%)
Jul 03, 2024	18.05	18.17	18.04	18.10	110,004	-0.01(-0.06%)
Jul 02, 2024	18.08	18.15	18.02	18.11	147,199	-0.03(-0.17%)
Jul 01, 2024	18.20	18.21	18.02	18.14	143,236	-0.09(-0.50%)
Jun 28, 2024	18.04	18.26	18.04	18.23	134,766	+0.17(+0.93%)
Jun 27, 2024	17.98	18.11	17.95	18.06	179,239	+0.08(+0.44%)
Jun 26, 2024	17.88	18.01	17.88	17.98	86,653	+0.07(+0.39%)
Jun 25, 2024	17.95	17.95	17.88	17.91	95,673	+0.05(+0.28%)
Jun 24, 2024	17.84	17.96	17.81	17.86	67,545	+0.01(+0.06%)
Jun 21, 2024	17.74	17.86	17.74	17.85	53,792	+0.08(+0.45%)
Jun 20, 2024	17.78	17.82	17.68	17.78	113,539	-0.07(-0.39%)
Jun 18, 2024	17.81	17.93	17.77	17.84	176,072	+0.11(+0.62%)
Jun 17, 2024	17.73	17.83	17.63	17.74	138,538	+0.03(+0.17%)
Jun 14, 2024	17.74	17.79	17.63	17.71	82,777	+0.03(+0.17%)
Jun 13, 2024	17.63	17.77	17.57	17.68	130,788	+0.01(+0.06%)
Jun 12, 2024	17.63	17.81	17.62	17.67	114,446	+0.14(+0.79%)
Jun 11, 2024	17.53	17.59	17.50	17.53	259,674	+0.02(+0.11%)
Jun 10, 2024	17.58	17.58	17.47	17.51	94,345	+0.00(+0.00%)
Jun 07, 2024	17.40	17.54	17.39	17.51	77,256	+0.01(+0.06%)
Jun 06, 2024	17.63	17.68	17.41	17.50	105,400	-0.12(-0.68%)
Jun 05, 2024	17.69	17.73	17.57	17.62	110,636	+0.02(+0.11%)
Jun 04, 2024	17.55	17.75	17.49	17.60	93,893	+0.11(+0.62%)

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.