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 )

17.61 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 9.875 9.905 9.831 9.883 383,379 +0.01(+0.13%)
Apr 29, 2014 9.809 9.875 9.784 9.870 468,000 +0.06(+0.64%)
Apr 28, 2014 9.801 9.809 9.774 9.807 193,784 +0.01(+0.11%)
Apr 25, 2014 9.770 9.805 9.731 9.796 304,117 +0.01(+0.09%)
Apr 24, 2014 9.783 9.796 9.740 9.788 318,909 +0.02(+0.22%)
Apr 23, 2014 9.722 9.796 9.718 9.766 515,255 +0.06(+0.58%)
Apr 22, 2014 9.718 9.766 9.700 9.709 391,123 -0.03(-0.27%)
Apr 21, 2014 9.770 9.770 9.709 9.735 267,000 +0.01(+0.09%)
Apr 17, 2014 9.687 9.726 9.726 9.726 298,644 +0.02(+0.22%)
Apr 16, 2014 9.692 9.705 9.644 9.705 495,481 +0.01(+0.13%)
Apr 15, 2014 9.635 9.696 9.613 9.692 356,994 +0.07(+0.77%)
Apr 14, 2014 9.635 9.670 9.604 9.617 362,199 -0.02(-0.23%)
Apr 11, 2014 9.665 9.692 9.626 9.639 317,386 -0.04(-0.41%)
Apr 10, 2014 9.713 9.713 9.657 9.679 451,760 +0.03(+0.36%)
Apr 09, 2014 9.639 9.657 9.596 9.644 395,359 +0.00(+0.05%)
Apr 08, 2014 9.609 9.639 9.578 9.639 244,831 +0.01(+0.14%)
Apr 07, 2014 9.652 9.652 9.591 9.626 260,153 -0.02(-0.23%)
Apr 04, 2014 9.639 9.657 9.604 9.648 269,027 +0.00(+0.00%)
Apr 03, 2014 9.591 9.670 9.578 9.648 317,705 +0.06(+0.59%)
Apr 02, 2014 9.657 9.657 9.570 9.591 313,913 -0.05(-0.50%)
Apr 01, 2014 9.635 9.657 9.591 9.639 424,309 +0.05(+0.56%)
Mar 31, 2014 9.547 9.599 9.495 9.586 358,810 +0.06(+0.64%)
Mar 28, 2014 9.486 9.547 9.478 9.525 298,877 +0.03(+0.32%)
Mar 27, 2014 9.499 9.499 9.465 9.495 293,881 +0.00(+0.05%)
Mar 26, 2014 9.460 9.508 9.439 9.491 327,969 +0.04(+0.46%)
Mar 25, 2014 9.426 9.465 9.395 9.447 481,366 +0.00(+0.00%)
Mar 24, 2014 9.504 9.504 9.421 9.447 390,075 -0.01(-0.09%)
Mar 21, 2014 9.417 9.491 9.415 9.456 402,353 +0.05(+0.51%)
Mar 20, 2014 9.460 9.512 9.408 9.408 375,629 -0.06(-0.64%)
Mar 19, 2014 9.534 9.569 9.469 9.469 357,371 -0.10(-1.04%)
Mar 18, 2014 9.482 9.569 9.443 9.569 503,375 +0.07(+0.78%)
Mar 17, 2014 9.534 9.537 9.460 9.495 414,371 +0.02(+0.23%)
Mar 14, 2014 9.495 9.504 9.447 9.473 381,779 +0.02(+0.23%)
Mar 13, 2014 9.521 9.556 9.430 9.452 447,560 -0.03(-0.32%)
Mar 12, 2014 9.378 9.495 9.361 9.482 362,016 +0.11(+1.20%)
Mar 11, 2014 9.387 9.417 9.356 9.369 337,519 -0.05(-0.51%)
Mar 10, 2014 9.374 9.430 9.374 9.417 443,978 +0.01(+0.14%)
Mar 07, 2014 9.495 9.512 9.365 9.404 451,801 -0.11(-1.14%)
Mar 06, 2014 9.482 9.543 9.469 9.512 345,809 +0.01(+0.09%)
Mar 05, 2014 9.421 9.521 9.378 9.504 415,068 +0.06(+0.64%)
Mar 04, 2014 9.486 9.569 9.400 9.443 502,068 -0.05(-0.50%)
Mar 03, 2014 9.525 9.525 9.430 9.491 329,461 -0.02(-0.22%)
Feb 28, 2014 9.477 9.524 9.442 9.511 608,660 +0.05(+0.55%)
Feb 27, 2014 9.386 9.464 9.352 9.460 478,985 +0.09(+0.92%)
Feb 26, 2014 9.322 9.408 9.322 9.374 321,929 +0.01(+0.14%)
Feb 25, 2014 9.309 9.382 9.301 9.361 468,468 +0.04(+0.46%)
Feb 24, 2014 9.340 9.391 9.288 9.318 490,802 +0.01(+0.14%)
Feb 21, 2014 9.391 9.391 9.301 9.305 471,494 -0.03(-0.28%)
Feb 20, 2014 9.331 9.352 9.313 9.331 378,176 -0.01(-0.09%)
Feb 19, 2014 9.386 9.424 9.326 9.339 504,705 -0.08(-0.87%)
Feb 18, 2014 9.374 9.434 9.339 9.421 591,522 +0.05(+0.55%)
Feb 14, 2014 9.352 9.369 9.369 9.369 549,790 +0.05(+0.51%)
Feb 13, 2014 9.262 9.352 9.245 9.322 475,552 +0.08(+0.84%)
Feb 12, 2014 9.305 9.331 9.215 9.245 476,069 -0.03(-0.37%)
Feb 11, 2014 9.288 9.292 9.268 9.279 756,767 -0.03(-0.28%)
Feb 10, 2014 9.258 9.305 9.232 9.305 951,984 +0.08(+0.91%)
Feb 07, 2014 9.227 9.258 9.202 9.221 531,834 +0.05(+0.54%)
Feb 06, 2014 9.090 9.180 9.090 9.172 764,132 +0.12(+1.28%)
Feb 05, 2014 9.008 9.073 8.982 9.055 479,027 +0.08(+0.86%)
Feb 04, 2014 9.021 9.038 8.965 8.978 657,151 -0.00(-0.05%)
Feb 03, 2014 9.030 9.034 8.965 8.982 599,581 -0.01(-0.13%)
Jan 31, 2014 8.986 9.041 8.977 8.994 544,575 -0.01(-0.14%)
Jan 30, 2014 9.007 9.024 8.981 9.007 572,471 +0.02(+0.19%)
Jan 29, 2014 8.986 9.003 8.973 8.990 657,968 -0.02(-0.19%)
Jan 28, 2014 9.058 9.101 8.998 9.007 711,624 -0.02(-0.19%)
Jan 27, 2014 9.178 9.195 9.020 9.024 507,815 -0.14(-1.49%)
Jan 24, 2014 9.178 9.186 9.135 9.161 461,386 -0.03(-0.28%)
Jan 23, 2014 9.169 9.212 9.161 9.186 641,546 +0.01(+0.14%)
Jan 22, 2014 9.109 9.191 9.108 9.173 554,787 +0.05(+0.56%)
Jan 21, 2014 9.126 9.212 9.118 9.122 638,405 -0.03(-0.28%)
Jan 17, 2014 9.105 9.148 9.148 9.148 372,244 +0.02(+0.23%)
Jan 16, 2014 9.054 9.152 9.054 9.126 420,786 +0.04(+0.47%)
Jan 15, 2014 9.062 9.114 9.041 9.084 489,198 +0.02(+0.24%)
Jan 14, 2014 9.195 9.195 9.037 9.062 585,007 -0.12(-1.26%)
Jan 13, 2014 9.173 9.208 9.131 9.178 389,884 -0.00(-0.05%)
Jan 10, 2014 9.165 9.212 9.144 9.182 355,719 +0.03(+0.37%)
Jan 09, 2014 9.071 9.186 9.071 9.148 439,782 +0.06(+0.61%)
Jan 08, 2014 9.062 9.118 9.020 9.092 441,293 +0.04(+0.42%)
Jan 07, 2014 9.041 9.097 9.016 9.054 359,976 +0.00(+0.05%)
Jan 06, 2014 9.020 9.067 9.007 9.050 389,765 +0.03(+0.28%)
Jan 03, 2014 9.058 9.088 9.007 9.024 222,601 -0.06(-0.70%)
Jan 02, 2014 9.015 9.088 8.998 9.088 312,160 +0.02(+0.19%)
Dec 31, 2013 8.892 9.071 9.071 9.071 1,467,894 +0.17(+1.87%)
Dec 30, 2013 9.050 9.092 8.879 8.905 1,583,285 -0.19(-2.07%)
Dec 27, 2013 8.956 9.109 8.934 9.092 1,008,785 +0.21(+2.35%)
Dec 26, 2013 8.837 8.930 8.791 8.884 1,449,099 +0.05(+0.53%)
Dec 24, 2013 8.770 8.888 8.770 8.837 664,011 +0.07(+0.77%)
Dec 23, 2013 8.749 8.846 8.749 8.770 1,665,818 +0.03(+0.34%)
Dec 20, 2013 8.740 8.837 8.732 8.740 1,116,773 -0.02(-0.19%)
Dec 19, 2013 8.685 8.782 8.677 8.757 1,051,877 +0.03(+0.29%)
Dec 18, 2013 8.681 8.736 8.656 8.732 1,430,848 +0.04(+0.44%)
Dec 17, 2013 8.689 8.732 8.656 8.694 1,060,517 +0.04(+0.44%)
Dec 16, 2013 8.668 8.736 8.656 8.656 885,884 +0.02(+0.24%)
Dec 13, 2013 8.626 8.694 8.609 8.635 653,855 +0.01(+0.10%)
Dec 12, 2013 8.613 8.639 8.605 8.626 761,733 +0.02(+0.25%)
Dec 11, 2013 8.626 8.664 8.588 8.605 1,340,986 -0.02(-0.20%)
Dec 10, 2013 8.622 8.647 8.613 8.622 907,322 +0.00(+0.00%)
Dec 09, 2013 8.647 8.694 8.605 8.622 811,130 -0.03(-0.29%)
Dec 06, 2013 8.580 8.677 8.580 8.647 926,379 +0.07(+0.84%)
Dec 05, 2013 8.571 8.601 8.571 8.575 1,069,290 -0.03(-0.29%)
Dec 04, 2013 8.592 8.630 8.559 8.601 914,061 -0.01(-0.15%)
Dec 03, 2013 8.597 8.656 8.592 8.613 767,007 -0.01(-0.10%)
Dec 02, 2013 8.673 8.673 8.609 8.622 686,361 +0.02(+0.21%)
Nov 29, 2013 8.642 8.675 8.570 8.604 340,417 -0.04(-0.48%)
Nov 27, 2013 8.625 8.684 8.591 8.646 709,976 +0.02(+0.19%)
Nov 26, 2013 8.562 8.646 8.541 8.629 796,105 +0.09(+1.08%)
Nov 25, 2013 8.470 8.558 8.457 8.537 1,673,577 +0.05(+0.64%)
Nov 22, 2013 8.508 8.541 8.420 8.482 1,648,513 -0.03(-0.30%)
Nov 21, 2013 8.533 8.549 8.478 8.508 1,201,043 -0.05(-0.64%)
Nov 20, 2013 8.537 8.617 8.537 8.562 1,096,760 -0.04(-0.49%)
Nov 19, 2013 8.650 8.679 8.583 8.604 1,268,672 -0.09(-1.06%)
Nov 18, 2013 8.625 8.696 8.625 8.696 823,605 +0.06(+0.68%)
Nov 15, 2013 8.692 8.692 8.596 8.637 600,704 +0.04(+0.44%)
Nov 14, 2013 8.529 8.642 8.529 8.600 741,718 +0.11(+1.33%)
Nov 12, 2013 8.587 8.612 8.474 8.487 862,377 -0.10(-1.12%)
Nov 11, 2013 8.617 8.658 8.566 8.583 576,139 +0.01(+0.15%)
Nov 08, 2013 8.717 8.759 8.549 8.570 1,011,108 -0.17(-1.92%)
Nov 07, 2013 8.809 8.872 8.730 8.738 755,164 -0.13(-1.47%)
Nov 06, 2013 8.809 8.872 8.801 8.868 796,599 +0.08(+0.86%)
Nov 05, 2013 8.755 8.818 8.742 8.793 488,065 -0.03(-0.33%)
Nov 04, 2013 8.734 8.851 8.633 8.822 504,097 +0.08(+0.86%)
Nov 01, 2013 8.738 8.793 8.675 8.746 578,062 +0.01(+0.06%)
Oct 31, 2013 8.741 8.770 8.700 8.741 536,599 +0.00(+0.05%)
Oct 30, 2013 8.758 8.812 8.704 8.737 589,881 -0.02(-0.28%)
Oct 29, 2013 8.737 8.779 8.695 8.762 590,062 +0.03(+0.38%)
Oct 28, 2013 8.741 8.801 8.700 8.729 513,136 -0.02(-0.19%)
Oct 25, 2013 8.787 8.820 8.725 8.745 631,506 -0.02(-0.19%)
Oct 24, 2013 8.791 8.837 8.637 8.762 850,744 +0.01(+0.10%)
Oct 23, 2013 8.758 8.870 8.750 8.754 567,420 -0.03(-0.33%)
Oct 22, 2013 8.708 8.820 8.704 8.783 1,229,197 +0.11(+1.25%)
Oct 21, 2013 8.725 8.762 8.625 8.675 548,797 -0.04(-0.43%)
Oct 18, 2013 8.799 8.829 8.708 8.712 464,906 -0.08(-0.90%)
Oct 17, 2013 8.737 8.920 8.670 8.791 692,172 +0.05(+0.57%)
Oct 16, 2013 8.908 8.908 8.704 8.741 708,199 -0.22(-2.42%)
Oct 15, 2013 9.045 9.045 8.870 8.958 671,468 +0.02(+0.19%)
Oct 14, 2013 8.708 9.007 8.669 8.941 642,351 +0.17(+1.90%)
Oct 11, 2013 8.687 8.808 8.679 8.774 473,796 +0.05(+0.62%)
Oct 10, 2013 8.587 8.770 8.550 8.720 665,968 +0.18(+2.09%)
Oct 09, 2013 8.508 8.608 8.495 8.541 393,768 -0.01(-0.10%)
Oct 08, 2013 8.616 8.679 8.550 8.550 595,772 -0.09(-1.06%)
Oct 07, 2013 8.841 8.859 8.633 8.641 656,054 -0.26(-2.94%)
Oct 04, 2013 8.804 8.924 8.795 8.903 330,128 +0.08(+0.90%)
Oct 03, 2013 8.924 8.966 8.820 8.824 246,412 -0.09(-0.98%)
Oct 02, 2013 8.883 8.933 8.854 8.912 353,484 -0.03(-0.37%)
Oct 01, 2013 8.779 8.983 8.708 8.945 417,702 +0.31(+3.58%)
Sep 27, 2013 8.624 8.698 8.558 8.636 619,112 +0.02(+0.24%)
Sep 26, 2013 8.578 8.653 8.533 8.616 455,985 +0.04(+0.49%)
Sep 25, 2013 8.587 8.611 8.500 8.574 768,579 +0.01(+0.14%)
Sep 24, 2013 8.545 8.673 8.529 8.562 929,895 +0.02(+0.19%)
Sep 23, 2013 8.537 8.580 8.483 8.545 652,525 -0.00(-0.05%)
Sep 20, 2013 8.591 8.673 8.516 8.549 459,593 -0.07(-0.77%)
Sep 19, 2013 8.764 8.810 8.521 8.616 693,146 -0.14(-1.65%)
Sep 18, 2013 8.748 8.830 8.508 8.760 954,570 +0.05(+0.52%)
Sep 17, 2013 8.801 8.863 8.640 8.715 701,550 -0.10(-1.14%)
Sep 16, 2013 8.839 8.946 8.797 8.815 632,076 +0.02(+0.25%)
Sep 13, 2013 8.797 8.859 8.712 8.793 573,480 +0.07(+0.85%)
Sep 12, 2013 8.768 8.793 8.682 8.719 362,102 -0.03(-0.33%)
Sep 11, 2013 8.570 8.789 8.570 8.748 459,912 +0.15(+1.73%)
Sep 10, 2013 8.570 8.690 8.521 8.599 420,597 +0.06(+0.68%)
Sep 09, 2013 8.599 8.653 8.483 8.541 567,354 -0.05(-0.62%)
Sep 06, 2013 8.781 8.781 8.554 8.595 400,142 +0.04(+0.43%)
Sep 05, 2013 8.673 8.673 8.537 8.558 323,196 -0.03(-0.38%)
Sep 04, 2013 8.599 8.731 8.479 8.591 648,511 -0.04(-0.48%)
Sep 03, 2013 8.764 8.847 8.558 8.632 498,584 -0.14(-1.59%)
Aug 30, 2013 8.694 8.784 8.681 8.771 246,325 -0.02(-0.19%)
Aug 29, 2013 8.755 8.812 8.640 8.788 469,955 +0.06(+0.66%)
Aug 28, 2013 8.583 8.755 8.583 8.730 483,833 +0.03(+0.38%)
Aug 27, 2013 8.550 8.735 8.517 8.698 469,450 +0.14(+1.68%)
Aug 26, 2013 8.591 8.648 8.402 8.554 703,156 -0.03(-0.38%)
Aug 23, 2013 8.566 8.677 8.497 8.587 328,353 -0.03(-0.33%)
Aug 22, 2013 8.640 8.721 8.509 8.616 548,329 -0.00(-0.05%)
Aug 21, 2013 8.431 8.689 8.406 8.620 657,506 +0.07(+0.77%)
Aug 20, 2013 8.345 8.640 8.345 8.554 659,849 +0.18(+2.15%)
Aug 19, 2013 8.636 8.636 8.284 8.374 902,229 -0.29(-3.36%)
Aug 16, 2013 8.661 8.747 8.542 8.665 563,454 -0.00(-0.05%)
Aug 15, 2013 8.825 8.825 8.611 8.669 702,457 -0.19(-2.13%)
Aug 14, 2013 8.730 8.878 8.636 8.858 399,821 +0.13(+1.50%)
Aug 13, 2013 8.919 8.960 8.694 8.726 715,349 -0.19(-2.16%)
Aug 12, 2013 9.009 9.091 8.903 8.919 325,621 +0.02(+0.23%)
Aug 09, 2013 8.919 8.976 8.837 8.899 325,097 +0.01(+0.07%)
Aug 08, 2013 8.981 9.018 8.866 8.892 244,433 -0.03(-0.39%)
Aug 07, 2013 9.017 9.087 8.853 8.927 303,084 -0.05(-0.55%)
Aug 06, 2013 8.919 9.022 8.817 8.977 419,715 +0.05(+0.55%)
Aug 05, 2013 9.026 9.309 8.919 8.927 275,869 -0.16(-1.71%)
Aug 02, 2013 9.054 9.104 8.870 9.082 335,878 +0.08(+0.86%)
Aug 01, 2013 9.034 9.124 8.829 9.005 546,049 -0.16(-1.70%)
Jul 31, 2013 9.391 9.423 8.964 9.161 1,069,610 -0.17(-1.80%)
Jul 30, 2013 9.391 9.546 9.280 9.329 498,397 -0.14(-1.52%)
Jul 29, 2013 9.473 9.657 9.382 9.473 308,529 -0.03(-0.34%)
Jul 26, 2013 9.567 9.587 9.411 9.505 244,930 -0.03(-0.35%)
Jul 25, 2013 9.481 9.542 9.351 9.538 381,370 +0.02(+0.20%)
Jul 24, 2013 9.469 9.661 9.407 9.519 400,587 +0.03(+0.32%)
Jul 23, 2013 9.731 9.739 9.488 9.488 314,616 -0.17(-1.75%)
Jul 22, 2013 9.585 9.669 9.440 9.657 324,475 +0.21(+2.17%)
Jul 19, 2013 9.382 9.710 9.268 9.452 284,265 +0.15(+1.63%)
Jul 18, 2013 9.350 9.464 9.247 9.300 368,026 -0.09(-0.95%)
Jul 17, 2013 9.428 9.602 9.350 9.390 406,886 -0.01(-0.10%)
Jul 16, 2013 9.579 9.608 9.305 9.399 610,916 -0.20(-2.09%)
Jul 15, 2013 9.879 9.907 9.596 9.600 233,152 -0.28(-2.82%)
Jul 12, 2013 9.965 9.965 9.641 9.879 260,260 +0.04(+0.38%)
Jul 11, 2013 9.637 9.862 9.637 9.842 221,993 +0.16(+1.61%)
Jul 10, 2013 9.657 9.686 9.575 9.686 290,830 +0.05(+0.51%)
Jul 09, 2013 9.657 9.657 9.477 9.637 456,543 -0.11(-1.09%)
Jul 08, 2013 9.924 9.939 9.702 9.743 387,816 -0.28(-2.78%)
Jul 05, 2013 10.19 10.19 9.998 10.02 165,022 -0.13(-1.25%)
Jul 03, 2013 10.16 10.16 10.11 10.15 138,217 -0.01(-0.12%)
Jul 02, 2013 10.17 10.25 10.04 10.16 264,198 -0.01(-0.08%)
Jul 01, 2013 10.15 10.25 10.05 10.17 378,308 -0.08(-0.80%)
Jun 28, 2013 10.15 10.26 9.924 10.25 1,400,044 +0.14(+1.42%)
Jun 26, 2013 10.03 10.13 10.03 10.11 387,457 +0.08(+0.82%)
Jun 25, 2013 10.05 10.07 10.03 10.03 531,213 -0.02(-0.24%)
Jun 24, 2013 10.19 10.19 10.05 10.05 1,186,805 -0.16(-1.53%)
Jun 21, 2013 10.23 10.24 10.17 10.21 612,806 -0.02(-0.24%)
Jun 20, 2013 10.25 10.26 10.23 10.23 546,691 -0.04(-0.40%)
Jun 19, 2013 10.26 10.27 10.25 10.27 264,469 +0.02(+0.20%)
Jun 18, 2013 10.25 10.27 10.25 10.25 302,979 -0.02(-0.20%)
Jun 17, 2013 10.26 10.27 10.23 10.27 309,227 -0.01(-0.08%)
Jun 14, 2013 10.25 10.29 10.25 10.28 253,114 +0.02(+0.20%)
Jun 13, 2013 10.25 10.26 10.25 10.26 246,818 +0.00(+0.04%)
Jun 12, 2013 10.27 10.27 10.25 10.26 387,696 -0.02(-0.16%)
Jun 11, 2013 10.27 10.27 10.25 10.27 281,390 +0.02(+0.20%)
Jun 10, 2013 10.26 10.29 10.25 10.25 240,846 -0.00(-0.04%)
Jun 07, 2013 10.26 10.26 10.25 10.26 295,012 -0.01(-0.08%)
Jun 06, 2013 10.26 10.26 10.25 10.26 329,823 +0.00(+0.00%)
Jun 05, 2013 10.26 10.26 10.25 10.26 285,133 -0.01(-0.13%)
Jun 04, 2013 10.27 10.29 10.25 10.28 317,272 -0.02(-0.15%)
Jun 03, 2013 10.27 10.29 10.25 10.29 530,023 +0.02(+0.20%)
May 31, 2013 10.27 10.27 10.25 10.27 373,645 +0.02(+0.20%)
May 30, 2013 10.27 10.29 10.25 10.25 469,002 -0.01(-0.12%)
May 29, 2013 10.27 10.29 10.25 10.26 459,915 -0.01(-0.08%)
May 28, 2013 10.26 10.27 10.25 10.27 823,036 +0.02(+0.20%)
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.