Skip to main content

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

19.42 +0.07 (+0.37%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 19.29 19.41 19.25 19.35 96,922 +0.11(+0.57%)
Oct 07, 2024 19.38 19.38 19.24 19.24 115,855 -0.14(-0.72%)
Oct 04, 2024 19.40 19.48 19.36 19.38 137,104 -0.06(-0.31%)
Oct 03, 2024 19.52 19.52 19.24 19.44 122,081 -0.04(-0.21%)
Oct 02, 2024 19.53 19.56 19.32 19.48 141,290 +0.01(+0.05%)
Oct 01, 2024 19.45 19.74 19.45 19.47 140,241 +0.08(+0.40%)
Sep 30, 2024 19.33 19.60 19.26 19.39 487,466 +0.04(+0.21%)
Sep 27, 2024 19.24 19.39 19.16 19.35 149,402 +0.21(+1.09%)
Sep 26, 2024 19.31 19.46 19.10 19.14 198,973 -0.10(-0.52%)
Sep 25, 2024 19.28 19.28 19.16 19.24 145,849 -0.01(-0.05%)
Sep 24, 2024 19.26 19.26 19.20 19.25 168,116 +0.04(+0.21%)
Sep 23, 2024 19.14 19.23 19.12 19.21 128,780 +0.07(+0.36%)
Sep 20, 2024 19.09 19.17 19.03 19.14 166,677 +0.10(+0.52%)
Sep 19, 2024 18.98 19.06 18.91 19.04 180,041 +0.12(+0.63%)
Sep 18, 2024 18.92 18.95 18.81 18.93 174,245 +0.06(+0.32%)
Sep 17, 2024 18.85 18.87 18.77 18.87 213,827 +0.02(+0.11%)
Sep 16, 2024 18.90 18.92 18.83 18.85 176,891 +0.02(+0.11%)
Sep 13, 2024 18.74 18.84 18.68 18.83 165,173 +0.11(+0.58%)
Sep 12, 2024 18.68 18.74 18.57 18.72 130,681 +0.05(+0.27%)
Sep 11, 2024 18.59 18.67 18.54 18.67 118,278 +0.10(+0.53%)
Sep 10, 2024 18.57 18.63 18.52 18.57 182,041 -0.01(-0.05%)
Sep 09, 2024 18.57 18.65 18.52 18.58 159,177 +0.02(+0.11%)
Sep 06, 2024 18.64 18.69 18.56 18.56 109,361 -0.10(-0.53%)
Sep 05, 2024 18.64 18.68 18.57 18.66 82,951 +0.04(+0.21%)
Sep 04, 2024 18.62 18.62 18.54 18.62 123,328 +0.00(+0.00%)
Sep 03, 2024 18.62 18.67 18.55 18.62 145,721 +0.09(+0.47%)
Aug 30, 2024 18.57 18.61 18.51 18.53 97,980 -0.07(-0.37%)
Aug 29, 2024 18.52 18.61 18.51 18.60 116,077 +0.07(+0.37%)
Aug 28, 2024 18.45 18.58 18.38 18.53 116,516 +0.01(+0.05%)
Aug 27, 2024 18.44 18.55 18.39 18.52 146,932 +0.06(+0.32%)
Aug 26, 2024 18.39 18.48 18.33 18.46 157,047 +0.04(+0.21%)
Aug 23, 2024 18.41 18.42 18.27 18.42 220,794 +0.08(+0.43%)
Aug 22, 2024 18.38 18.41 18.32 18.34 108,282 -0.05(-0.27%)
Aug 21, 2024 18.38 18.42 18.34 18.39 116,290 +0.06(+0.32%)
Aug 20, 2024 18.27 18.35 18.25 18.33 107,599 +0.08(+0.43%)
Aug 19, 2024 18.17 18.30 18.17 18.25 117,589 +0.05(+0.27%)
Aug 16, 2024 17.97 18.25 17.97 18.20 180,556 +0.09(+0.49%)
Aug 15, 2024 18.14 18.18 18.05 18.12 164,373 +0.05(+0.27%)
Aug 14, 2024 18.06 18.07 18.00 18.07 129,969 +0.07(+0.38%)
Aug 13, 2024 17.98 18.04 17.93 18.00 120,265 +0.03(+0.16%)
Aug 12, 2024 17.95 17.99 17.86 17.97 119,720 +0.04(+0.22%)
Aug 09, 2024 18.00 18.01 17.84 17.93 97,480 -0.02(-0.11%)
Aug 08, 2024 17.83 17.99 17.77 17.95 231,378 +0.20(+1.11%)
Aug 07, 2024 17.70 17.87 17.53 17.75 258,644 +0.16(+0.90%)
Aug 06, 2024 17.19 17.60 17.15 17.59 332,355 +0.50(+2.94%)
Aug 05, 2024 17.55 17.55 17.00 17.09 443,091 -0.62(-3.51%)
Aug 02, 2024 17.89 17.89 17.60 17.71 172,779 -0.15(-0.83%)
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.