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

17.42 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 17.38 17.45 17.36 17.42 144,723 +0.04(+0.23%)
Feb 22, 2024 17.32 17.43 17.30 17.38 182,354 +0.16(+0.93%)
Feb 21, 2024 17.26 17.37 17.22 17.22 112,714 -0.02(-0.12%)
Feb 20, 2024 17.13 17.29 17.13 17.24 158,245 +0.09(+0.52%)
Feb 16, 2024 17.14 17.21 17.10 17.15 135,808 -0.09(-0.52%)
Feb 15, 2024 17.20 17.24 17.11 17.24 139,105 +0.16(+0.94%)
Feb 14, 2024 17.09 17.20 17.05 17.08 204,131 -0.03(-0.18%)
Feb 13, 2024 17.20 17.25 17.05 17.11 278,706 -0.17(-0.98%)
Feb 12, 2024 17.30 17.36 17.22 17.28 173,868 +0.04(+0.23%)
Feb 09, 2024 17.20 17.28 17.12 17.24 126,157 +0.08(+0.47%)
Feb 08, 2024 17.18 17.22 17.14 17.16 181,737 -0.02(-0.12%)
Feb 07, 2024 17.34 17.34 17.17 17.18 204,132 -0.07(-0.41%)
Feb 06, 2024 17.34 17.37 17.21 17.25 247,279 +0.02(+0.12%)
Feb 05, 2024 17.28 17.28 17.17 17.23 124,309 -0.11(-0.63%)
Feb 02, 2024 17.34 17.35 17.27 17.34 174,145 -0.06(-0.34%)
Feb 01, 2024 17.30 17.43 17.25 17.40 225,531 +0.14(+0.80%)
Jan 31, 2024 17.24 17.32 17.18 17.26 299,110 +0.07(+0.40%)
Jan 30, 2024 17.19 17.23 17.11 17.19 168,416 +0.09(+0.52%)
Jan 29, 2024 17.10 17.24 17.08 17.10 244,048 +0.00(+0.00%)
Jan 26, 2024 17.06 17.11 17.04 17.10 176,927 +0.09(+0.52%)
Jan 25, 2024 16.96 17.07 16.92 17.01 202,425 +0.12(+0.70%)
Jan 24, 2024 16.82 16.93 16.81 16.90 150,349 +0.10(+0.59%)
Jan 23, 2024 16.88 16.88 16.74 16.80 187,112 -0.01(-0.06%)
Jan 22, 2024 16.80 16.95 16.78 16.81 143,761 +0.06(+0.36%)
Jan 19, 2024 16.84 16.84 16.66 16.75 250,505 -0.01(-0.06%)
Jan 18, 2024 16.71 16.89 16.71 16.76 183,556 +0.05(+0.30%)
Jan 17, 2024 16.72 16.81 16.62 16.71 167,808 -0.04(-0.24%)
Jan 16, 2024 16.85 16.89 16.73 16.75 184,653 -0.10(-0.59%)
Jan 12, 2024 16.66 16.94 16.64 16.85 245,727 +0.30(+1.80%)
Jan 11, 2024 16.67 16.71 16.52 16.55 146,456 -0.12(-0.71%)
Jan 10, 2024 16.70 16.71 16.52 16.67 208,501 +0.06(+0.36%)
Jan 09, 2024 16.75 16.75 16.53 16.61 268,999 -0.12(-0.71%)
Jan 08, 2024 16.75 16.76 16.67 16.73 163,158 +0.06(+0.36%)
Jan 05, 2024 16.60 16.69 16.50 16.67 249,671 +0.10(+0.60%)
Jan 04, 2024 16.36 16.64 16.32 16.57 248,746 +0.21(+1.27%)
Jan 03, 2024 16.17 16.38 16.16 16.36 212,856 +0.08(+0.49%)
Jan 02, 2024 16.22 16.30 16.20 16.28 172,393 +0.10(+0.61%)
Dec 29, 2023 16.28 16.29 16.14 16.18 347,104 -0.12(-0.73%)
Dec 28, 2023 16.27 16.39 16.27 16.30 289,983 +0.04(+0.23%)
Dec 27, 2023 16.18 16.27 16.11 16.26 508,863 +0.18(+1.10%)
Dec 26, 2023 16.09 16.16 16.05 16.09 226,678 +0.08(+0.49%)
Dec 22, 2023 16.10 16.18 15.88 16.01 294,169 +0.06(+0.37%)
Dec 21, 2023 15.89 16.01 15.87 15.95 232,124 +0.08(+0.50%)
Dec 20, 2023 16.07 16.12 15.80 15.87 435,416 -0.23(-1.41%)
Dec 19, 2023 16.16 16.33 16.06 16.10 421,508 -0.08(-0.49%)
Dec 18, 2023 16.18 16.31 16.09 16.17 286,765 -0.02(-0.12%)
Dec 15, 2023 16.17 16.32 16.07 16.19 286,081 +0.09(+0.55%)
Dec 14, 2023 15.99 16.19 15.97 16.11 286,423 +0.20(+1.24%)
Dec 13, 2023 15.60 16.01 15.50 15.91 324,310 +0.37(+2.41%)
Dec 12, 2023 15.58 15.62 15.51 15.53 168,647 +0.03(+0.19%)
Dec 11, 2023 15.47 15.57 15.44 15.51 294,539 -0.02(-0.13%)
Dec 08, 2023 15.45 15.53 15.41 15.53 168,487 +0.03(+0.19%)
Dec 07, 2023 15.55 15.59 15.50 15.50 235,943 -0.08(-0.51%)
Dec 06, 2023 15.58 15.64 15.52 15.57 286,757 -0.01(-0.06%)
Dec 05, 2023 15.53 15.62 15.50 15.58 301,781 +0.06(+0.38%)
Dec 04, 2023 15.73 15.74 15.45 15.53 246,782 -0.20(-1.25%)
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.