Skip to main content

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

19.02 -0.05 (-0.26%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 19.12 19.12 19.02 19.07 148,616 -0.25(-1.29%)
Aug 29, 2025 19.24 19.32 19.22 19.32 107,555 +0.13(+0.68%)
Aug 28, 2025 19.16 19.24 19.16 19.19 125,460 -0.02(-0.10%)
Aug 27, 2025 19.19 19.28 19.19 19.21 103,486 -0.03(-0.16%)
Aug 26, 2025 19.12 19.28 19.12 19.24 120,658 +0.07(+0.37%)
Aug 25, 2025 19.13 19.18 19.05 19.17 84,094 +0.01(+0.05%)
Aug 22, 2025 19.00 19.16 18.94 19.16 102,837 +0.19(+1.00%)
Aug 21, 2025 18.90 19.02 18.90 18.97 127,612 +0.02(+0.11%)
Aug 20, 2025 18.98 18.98 18.86 18.95 83,414 +0.00(+0.00%)
Aug 19, 2025 18.98 18.99 18.93 18.95 82,676 -0.02(-0.11%)
Aug 18, 2025 18.93 19.00 18.92 18.97 111,058 +0.07(+0.37%)
Aug 15, 2025 18.98 19.00 18.90 18.90 126,372 -0.04(-0.21%)
Aug 14, 2025 18.91 18.94 18.86 18.94 106,306 +0.00(+0.00%)
Aug 13, 2025 18.90 18.99 18.88 18.94 120,460 +0.04(+0.21%)
Aug 12, 2025 18.85 18.97 18.85 18.90 183,059 +0.00(+0.00%)
Aug 11, 2025 18.85 18.92 18.85 18.90 124,044 +0.03(+0.16%)
Aug 08, 2025 18.81 18.90 18.81 18.87 121,109 +0.01(+0.05%)
Aug 07, 2025 18.86 18.92 18.82 18.86 119,952 +0.06(+0.32%)
Aug 06, 2025 18.79 18.88 18.78 18.80 94,082 -0.01(-0.05%)
Aug 05, 2025 18.86 18.89 18.78 18.81 151,977 -0.03(-0.16%)
Aug 04, 2025 18.78 18.92 18.72 18.84 185,220 +0.06(+0.32%)
Aug 01, 2025 18.80 18.83 18.70 18.78 113,740 +0.02(+0.10%)
Jul 31, 2025 18.65 18.76 18.65 18.76 111,286 +0.13(+0.69%)
Jul 30, 2025 18.70 18.76 18.62 18.63 150,392 -0.05(-0.27%)
Jul 29, 2025 18.61 18.76 18.61 18.68 130,616 -0.01(-0.05%)
Jul 28, 2025 18.71 18.76 18.69 18.69 74,763 +0.02(+0.11%)
Jul 25, 2025 18.66 18.73 18.59 18.67 80,314 +0.04(+0.22%)
Jul 24, 2025 18.63 18.67 18.58 18.63 95,670 +0.02(+0.10%)
Jul 23, 2025 18.58 18.69 18.57 18.61 91,822 +0.00(+0.00%)
Jul 22, 2025 18.63 18.67 18.59 18.61 81,083 +0.05(+0.27%)
Jul 21, 2025 18.61 18.68 18.56 18.56 132,819 +0.12(+0.65%)
Jul 18, 2025 18.75 18.78 18.44 18.44 202,981 -0.32(-1.69%)
Jul 17, 2025 18.66 18.79 18.64 18.76 92,556 +0.06(+0.32%)
Jul 16, 2025 18.73 18.76 18.66 18.70 123,721 -0.02(-0.11%)
Jul 15, 2025 18.77 18.82 18.69 18.72 149,855 -0.03(-0.16%)
Jul 14, 2025 18.72 18.76 18.65 18.75 131,452 +0.11(+0.59%)
Jul 11, 2025 18.71 18.72 18.61 18.64 76,380 -0.10(-0.53%)
Jul 10, 2025 18.76 18.79 18.71 18.74 113,278 +0.01(+0.05%)
Jul 09, 2025 18.61 18.75 18.61 18.73 95,945 +0.11(+0.59%)
Jul 08, 2025 18.57 18.65 18.56 18.62 98,183 +0.05(+0.27%)
Jul 07, 2025 18.64 18.69 18.57 18.57 96,072 -0.12(-0.64%)
Jul 03, 2025 18.70 18.74 18.62 18.69 31,569 +0.00(+0.00%)
Jul 02, 2025 18.64 18.69 18.59 18.69 98,528 +0.13(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.