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

17.98 +0.10 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 17.95 17.98 17.90 17.98 82,552 +0.10(+0.56%)
May 20, 2024 17.87 17.97 17.85 17.88 138,473 -0.04(-0.22%)
May 17, 2024 17.90 17.95 17.83 17.92 87,130 +0.06(+0.34%)
May 16, 2024 17.84 17.99 17.72 17.86 160,009 +0.03(+0.17%)
May 15, 2024 17.68 17.83 17.56 17.83 171,614 +0.32(+1.83%)
May 14, 2024 17.55 17.59 17.41 17.51 74,231 +0.04(+0.23%)
May 13, 2024 17.49 17.49 17.40 17.47 68,938 +0.07(+0.40%)
May 10, 2024 17.44 17.59 17.33 17.40 90,696 +0.03(+0.17%)
May 09, 2024 17.53 17.60 17.37 17.37 158,215 -0.21(-1.19%)
May 08, 2024 17.60 17.70 17.55 17.58 122,730 -0.06(-0.34%)
May 07, 2024 17.73 17.74 17.63 17.64 137,082 +0.05(+0.28%)
May 06, 2024 17.51 17.61 17.47 17.59 88,113 +0.09(+0.51%)
May 03, 2024 17.34 17.50 17.34 17.50 158,600 +0.30(+1.74%)
May 02, 2024 17.15 17.23 17.11 17.20 103,596 +0.06(+0.35%)
May 01, 2024 16.89 17.22 16.89 17.14 112,845 +0.22(+1.29%)
Apr 30, 2024 17.03 17.12 16.91 16.92 99,307 -0.15(-0.87%)
Apr 29, 2024 16.98 17.07 16.95 17.07 87,391 +0.12(+0.70%)
Apr 26, 2024 16.96 17.06 16.93 16.95 63,227 +0.05(+0.29%)
Apr 25, 2024 16.91 16.96 16.74 16.90 243,782 -0.12(-0.70%)
Apr 24, 2024 17.02 17.02 16.84 17.02 160,678 +0.00(+0.00%)
Apr 23, 2024 16.99 17.16 16.99 17.02 121,726 +0.03(+0.18%)
Apr 22, 2024 16.95 17.01 16.88 16.99 84,589 +0.07(+0.41%)
Apr 19, 2024 16.89 16.95 16.86 16.92 58,783 +0.07(+0.41%)
Apr 18, 2024 16.76 16.88 16.75 16.85 122,870 +0.09(+0.53%)
Apr 17, 2024 16.67 16.81 16.62 16.76 172,728 +0.13(+0.78%)
Apr 16, 2024 16.45 16.70 16.37 16.63 173,168 +0.12(+0.72%)
Apr 15, 2024 16.97 17.01 16.47 16.52 225,175 -0.35(-2.06%)
Apr 12, 2024 17.11 17.11 16.82 16.86 141,454 -0.22(-1.28%)
Apr 11, 2024 17.23 17.23 16.91 17.08 168,549 -0.06(-0.35%)
Apr 10, 2024 17.36 17.42 17.12 17.14 173,737 -0.33(-1.87%)
Apr 09, 2024 17.44 17.53 17.42 17.47 73,035 +0.04(+0.23%)
Apr 08, 2024 17.39 17.48 17.39 17.43 102,192 -0.02(-0.11%)
Apr 05, 2024 17.47 17.49 17.41 17.45 97,739 +0.01(+0.06%)
Apr 04, 2024 17.63 17.66 17.44 17.44 160,671 -0.12(-0.68%)
Apr 03, 2024 17.49 17.59 17.48 17.56 126,296 +0.02(+0.11%)
Apr 02, 2024 17.48 17.54 17.37 17.54 131,835 +0.00(+0.00%)
Apr 01, 2024 17.70 17.70 17.52 17.54 142,002 -0.10(-0.58%)
Mar 28, 2024 17.64 17.68 17.68 17.64 193,507 +0.05(+0.28%)
Mar 27, 2024 17.51 17.61 17.51 17.59 159,974 +0.09(+0.51%)
Mar 26, 2024 17.61 17.67 17.48 17.50 209,356 -0.05(-0.28%)
Mar 25, 2024 17.77 17.79 17.54 17.55 172,436 -0.18(-1.00%)
Mar 22, 2024 17.72 17.81 17.70 17.73 144,596 +0.08(+0.45%)
Mar 21, 2024 17.63 17.71 17.57 17.65 209,004 +0.09(+0.50%)
Mar 20, 2024 17.53 17.58 17.53 17.56 180,559 -0.01(-0.06%)
Mar 19, 2024 17.64 17.68 17.54 17.57 192,021 -0.07(-0.39%)
Mar 18, 2024 17.57 17.66 17.51 17.64 132,596 +0.12(+0.67%)
Mar 15, 2024 17.47 17.56 17.42 17.52 156,603 +0.06(+0.34%)
Mar 14, 2024 17.55 17.55 17.40 17.46 142,953 -0.06(-0.34%)
Mar 13, 2024 17.46 17.57 17.43 17.52 157,864 +0.09(+0.51%)
Mar 12, 2024 17.44 17.46 17.36 17.43 127,645 +0.04(+0.25%)
Mar 11, 2024 17.32 17.43 17.26 17.39 131,219 +0.06(+0.37%)
Mar 08, 2024 17.34 17.40 17.21 17.32 110,509 +0.07(+0.40%)
Mar 07, 2024 17.14 17.31 17.11 17.26 140,288 +0.16(+0.92%)
Mar 06, 2024 17.27 17.27 17.08 17.10 127,918 -0.07(-0.40%)
Mar 05, 2024 17.22 17.27 17.15 17.17 184,674 +0.00(+0.00%)
Mar 04, 2024 17.20 17.26 17.09 17.17 165,510 -0.05(-0.29%)
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.