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 (%)
Dec 31, 2013 8.961 9.142 9.142 9.142 1,456,504 +0.17(+1.87%)
Dec 30, 2013 9.120 9.163 8.948 8.974 1,570,999 -0.19(-2.07%)
Dec 27, 2013 9.026 9.181 9.004 9.163 1,000,957 +0.21(+2.35%)
Dec 26, 2013 8.906 9.000 8.860 8.953 1,437,854 +0.05(+0.53%)
Dec 24, 2013 8.838 8.957 8.838 8.906 658,858 +0.07(+0.77%)
Dec 23, 2013 8.817 8.915 8.817 8.838 1,652,892 +0.03(+0.34%)
Dec 20, 2013 8.808 8.906 8.800 8.808 1,108,108 -0.02(-0.19%)
Dec 19, 2013 8.753 8.851 8.745 8.825 1,043,715 +0.03(+0.29%)
Dec 18, 2013 8.749 8.804 8.723 8.800 1,419,745 +0.04(+0.44%)
Dec 17, 2013 8.757 8.800 8.723 8.762 1,052,288 +0.04(+0.44%)
Dec 16, 2013 8.736 8.804 8.723 8.723 879,010 +0.02(+0.24%)
Dec 13, 2013 8.694 8.762 8.677 8.702 648,781 +0.01(+0.10%)
Dec 12, 2013 8.681 8.706 8.672 8.694 755,822 +0.02(+0.25%)
Dec 11, 2013 8.694 8.732 8.655 8.672 1,330,581 -0.02(-0.20%)
Dec 10, 2013 8.689 8.715 8.681 8.689 900,282 +0.00(+0.00%)
Dec 09, 2013 8.715 8.762 8.672 8.689 804,836 -0.03(-0.29%)
Dec 06, 2013 8.647 8.745 8.647 8.715 919,190 +0.07(+0.84%)
Dec 05, 2013 8.638 8.668 8.638 8.643 1,060,992 -0.03(-0.29%)
Dec 04, 2013 8.660 8.698 8.625 8.668 906,968 -0.01(-0.15%)
Dec 03, 2013 8.664 8.723 8.660 8.681 761,056 -0.01(-0.10%)
Dec 02, 2013 8.740 8.740 8.677 8.689 681,035 +0.02(+0.21%)
Nov 29, 2013 8.709 8.743 8.637 8.671 337,775 -0.04(-0.48%)
Nov 27, 2013 8.692 8.751 8.659 8.713 704,467 +0.02(+0.19%)
Nov 26, 2013 8.629 8.713 8.608 8.697 789,927 +0.09(+1.08%)
Nov 25, 2013 8.536 8.625 8.523 8.604 1,660,591 +0.05(+0.64%)
Nov 22, 2013 8.574 8.608 8.485 8.549 1,635,721 -0.03(-0.30%)
Nov 21, 2013 8.599 8.616 8.545 8.574 1,191,723 -0.05(-0.64%)
Nov 20, 2013 8.604 8.684 8.604 8.629 1,088,250 -0.04(-0.49%)
Nov 19, 2013 8.718 8.747 8.650 8.671 1,258,828 -0.09(-1.06%)
Nov 18, 2013 8.692 8.764 8.692 8.764 817,214 +0.06(+0.68%)
Nov 15, 2013 8.760 8.760 8.663 8.705 596,042 +0.04(+0.44%)
Nov 14, 2013 8.595 8.709 8.595 8.667 735,963 +0.11(+1.33%)
Nov 12, 2013 8.654 8.680 8.540 8.553 855,685 -0.10(-1.12%)
Nov 11, 2013 8.684 8.726 8.633 8.650 571,668 +0.01(+0.15%)
Nov 08, 2013 8.785 8.828 8.616 8.637 1,003,262 -0.17(-1.92%)
Nov 07, 2013 8.878 8.942 8.798 8.806 749,304 -0.13(-1.47%)
Nov 06, 2013 8.878 8.942 8.870 8.937 790,418 +0.08(+0.86%)
Nov 05, 2013 8.823 8.887 8.811 8.861 484,278 -0.03(-0.33%)
Nov 04, 2013 8.802 8.920 8.701 8.891 500,185 +0.08(+0.86%)
Nov 01, 2013 8.806 8.861 8.743 8.815 573,576 +0.01(+0.06%)
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%)
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.