Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.72 +0.19 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.810 8.839 8.768 8.810 532,435 +0.00(+0.05%)
Oct 30, 2013 8.826 8.881 8.772 8.805 585,304 -0.03(-0.28%)
Oct 29, 2013 8.805 8.847 8.763 8.831 585,483 +0.03(+0.38%)
Oct 28, 2013 8.810 8.869 8.768 8.797 509,154 -0.02(-0.19%)
Oct 25, 2013 8.856 8.889 8.793 8.814 626,606 -0.02(-0.19%)
Oct 24, 2013 8.860 8.906 8.705 8.831 844,143 +0.01(+0.09%)
Oct 23, 2013 8.826 8.940 8.818 8.822 563,017 -0.03(-0.33%)
Oct 22, 2013 8.776 8.889 8.772 8.851 1,219,659 +0.11(+1.25%)
Oct 21, 2013 8.793 8.831 8.692 8.742 544,539 -0.04(-0.43%)
Oct 18, 2013 8.868 8.898 8.776 8.780 461,298 -0.08(-0.90%)
Oct 17, 2013 8.805 8.990 8.738 8.860 686,801 +0.05(+0.57%)
Oct 16, 2013 8.977 8.977 8.772 8.810 702,704 -0.22(-2.42%)
Oct 15, 2013 9.116 9.116 8.940 9.028 666,257 +0.02(+0.19%)
Oct 14, 2013 8.776 9.078 8.737 9.011 637,367 +0.17(+1.90%)
Oct 11, 2013 8.755 8.877 8.747 8.843 470,120 +0.05(+0.62%)
Oct 10, 2013 8.654 8.839 8.617 8.789 660,801 +0.18(+2.09%)
Oct 09, 2013 8.575 8.675 8.561 8.608 390,712 -0.01(-0.10%)
Oct 08, 2013 8.684 8.747 8.617 8.617 591,149 -0.09(-1.06%)
Oct 07, 2013 8.910 8.929 8.701 8.709 650,963 -0.26(-2.94%)
Oct 04, 2013 8.872 8.994 8.864 8.973 327,567 +0.08(+0.90%)
Oct 03, 2013 8.994 9.036 8.889 8.893 244,500 -0.09(-0.98%)
Oct 02, 2013 8.952 9.002 8.923 8.981 350,741 -0.03(-0.37%)
Oct 01, 2013 8.847 9.053 8.776 9.015 414,461 +0.31(+3.58%)
Sep 27, 2013 8.691 8.766 8.625 8.704 614,308 +0.02(+0.24%)
Sep 26, 2013 8.645 8.720 8.600 8.683 452,447 +0.04(+0.49%)
Sep 25, 2013 8.654 8.679 8.566 8.641 762,615 +0.01(+0.14%)
Sep 24, 2013 8.612 8.741 8.595 8.629 922,679 +0.02(+0.19%)
Sep 23, 2013 8.604 8.647 8.550 8.612 647,462 -0.00(-0.05%)
Sep 20, 2013 8.658 8.741 8.583 8.616 456,027 -0.07(-0.77%)
Sep 19, 2013 8.833 8.879 8.587 8.683 687,767 -0.15(-1.65%)
Sep 18, 2013 8.816 8.899 8.575 8.829 947,163 +0.05(+0.52%)
Sep 17, 2013 8.870 8.933 8.708 8.783 696,106 -0.10(-1.14%)
Sep 16, 2013 8.908 9.016 8.866 8.884 627,171 +0.02(+0.25%)
Sep 13, 2013 8.866 8.928 8.780 8.862 569,030 +0.07(+0.85%)
Sep 12, 2013 8.837 8.862 8.749 8.787 359,293 -0.03(-0.33%)
Sep 11, 2013 8.637 8.858 8.637 8.816 456,344 +0.15(+1.73%)
Sep 10, 2013 8.637 8.758 8.587 8.666 417,333 +0.06(+0.68%)
Sep 09, 2013 8.666 8.720 8.550 8.608 562,951 -0.05(-0.62%)
Sep 06, 2013 8.849 8.849 8.620 8.662 397,037 +0.04(+0.43%)
Sep 05, 2013 8.741 8.741 8.604 8.625 320,688 -0.03(-0.38%)
Sep 04, 2013 8.666 8.799 8.546 8.658 643,479 -0.04(-0.48%)
Sep 03, 2013 8.833 8.916 8.625 8.700 494,715 -0.14(-1.59%)
Aug 30, 2013 8.761 8.852 8.749 8.840 244,414 -0.02(-0.19%)
Aug 29, 2013 8.823 8.881 8.708 8.857 466,308 +0.06(+0.66%)
Aug 28, 2013 8.650 8.823 8.650 8.799 480,079 +0.03(+0.38%)
Aug 27, 2013 8.617 8.803 8.584 8.766 465,808 +0.14(+1.68%)
Aug 26, 2013 8.658 8.716 8.468 8.621 697,700 -0.03(-0.38%)
Aug 23, 2013 8.633 8.745 8.563 8.654 325,805 -0.03(-0.33%)
Aug 22, 2013 8.708 8.789 8.576 8.683 544,075 -0.00(-0.05%)
Aug 21, 2013 8.497 8.757 8.472 8.687 652,404 +0.07(+0.77%)
Aug 20, 2013 8.410 8.708 8.410 8.621 654,729 +0.18(+2.15%)
Aug 19, 2013 8.704 8.704 8.349 8.439 895,229 -0.29(-3.36%)
Aug 16, 2013 8.728 8.815 8.609 8.733 559,081 -0.00(-0.05%)
Aug 15, 2013 8.894 8.894 8.679 8.737 697,006 -0.19(-2.13%)
Aug 14, 2013 8.799 8.947 8.704 8.927 396,718 +0.13(+1.50%)
Aug 13, 2013 8.989 9.030 8.761 8.795 709,799 -0.19(-2.16%)
Aug 12, 2013 9.080 9.162 8.972 8.989 323,095 +0.02(+0.23%)
Aug 09, 2013 8.989 9.047 8.906 8.968 322,575 +0.01(+0.07%)
Aug 08, 2013 9.051 9.088 8.935 8.962 242,536 -0.04(-0.39%)
Aug 07, 2013 9.088 9.158 8.923 8.997 300,732 -0.05(-0.55%)
Aug 06, 2013 8.989 9.092 8.886 9.047 416,458 +0.05(+0.55%)
Aug 05, 2013 9.096 9.381 8.989 8.997 273,728 -0.16(-1.71%)
Aug 02, 2013 9.125 9.175 8.939 9.153 333,272 +0.08(+0.86%)
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.