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 )

17.64 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2014 9.930 10.01 9.930 10.01 354,219 +0.06(+0.62%)
May 29, 2014 9.961 9.987 9.912 9.947 457,225 -0.03(-0.26%)
May 28, 2014 9.899 9.982 9.899 9.974 416,344 +0.07(+0.75%)
May 27, 2014 9.912 9.952 9.877 9.899 736,740 -0.02(-0.18%)
May 23, 2014 9.952 9.917 9.917 9.917 269,942 -0.05(-0.53%)
May 22, 2014 9.934 10.00 9.899 9.969 516,770 +0.00(+0.04%)
May 21, 2014 9.965 10.00 9.925 9.965 485,657 +0.00(+0.00%)
May 20, 2014 9.987 10.00 9.965 9.965 274,343 -0.03(-0.31%)
May 19, 2014 9.987 10.02 9.974 9.996 301,187 -0.01(-0.13%)
May 16, 2014 9.965 10.01 9.949 10.01 398,817 +0.05(+0.53%)
May 15, 2014 9.899 9.978 9.886 9.956 366,338 +0.06(+0.62%)
May 14, 2014 9.877 9.917 9.820 9.895 322,892 +0.01(+0.13%)
May 13, 2014 9.886 9.917 9.879 9.882 314,260 -0.00(-0.04%)
May 12, 2014 9.873 9.921 9.855 9.886 289,437 +0.04(+0.36%)
May 09, 2014 9.886 9.895 9.807 9.851 328,035 -0.03(-0.27%)
May 08, 2014 9.925 9.933 9.868 9.877 379,315 -0.03(-0.27%)
May 07, 2014 9.877 9.978 9.877 9.903 370,638 +0.01(+0.09%)
May 06, 2014 9.895 9.917 9.860 9.895 264,971 -0.04(-0.35%)
May 05, 2014 9.829 9.939 9.829 9.930 294,301 +0.06(+0.58%)
May 02, 2014 9.877 9.895 9.820 9.873 332,375 -0.03(-0.27%)
May 01, 2014 9.886 9.917 9.877 9.899 321,819 +0.01(+0.14%)
Apr 30, 2014 9.876 9.907 9.832 9.885 383,327 +0.01(+0.13%)
Apr 29, 2014 9.811 9.876 9.785 9.872 467,936 +0.06(+0.64%)
Apr 28, 2014 9.802 9.811 9.776 9.809 193,757 +0.01(+0.11%)
Apr 25, 2014 9.771 9.806 9.732 9.798 304,075 +0.01(+0.09%)
Apr 24, 2014 9.784 9.798 9.741 9.789 318,866 +0.02(+0.22%)
Apr 23, 2014 9.723 9.797 9.720 9.767 515,185 +0.06(+0.58%)
Apr 22, 2014 9.719 9.767 9.702 9.710 391,070 -0.03(-0.27%)
Apr 21, 2014 9.771 9.771 9.710 9.737 266,963 +0.01(+0.09%)
Apr 17, 2014 9.689 9.728 9.728 9.728 298,603 +0.02(+0.22%)
Apr 16, 2014 9.693 9.706 9.645 9.706 495,413 +0.01(+0.13%)
Apr 15, 2014 9.636 9.697 9.614 9.693 356,946 +0.07(+0.77%)
Apr 14, 2014 9.636 9.671 9.606 9.619 362,150 -0.02(-0.23%)
Apr 11, 2014 9.667 9.693 9.628 9.641 317,343 -0.04(-0.41%)
Apr 10, 2014 9.715 9.715 9.658 9.680 451,699 +0.03(+0.36%)
Apr 09, 2014 9.641 9.658 9.597 9.645 395,306 +0.00(+0.05%)
Apr 08, 2014 9.610 9.641 9.580 9.641 244,797 +0.01(+0.14%)
Apr 07, 2014 9.654 9.654 9.593 9.628 260,117 -0.02(-0.23%)
Apr 04, 2014 9.641 9.658 9.606 9.649 268,991 +0.00(+0.00%)
Apr 03, 2014 9.593 9.671 9.580 9.649 317,662 +0.06(+0.59%)
Apr 02, 2014 9.658 9.658 9.571 9.593 313,871 -0.05(-0.50%)
Apr 01, 2014 9.636 9.658 9.593 9.641 424,251 +0.05(+0.56%)
Mar 31, 2014 9.548 9.600 9.496 9.587 358,761 +0.06(+0.64%)
Mar 28, 2014 9.488 9.548 9.479 9.527 298,836 +0.03(+0.32%)
Mar 27, 2014 9.501 9.501 9.466 9.496 293,841 +0.00(+0.05%)
Mar 26, 2014 9.462 9.509 9.440 9.492 327,924 +0.04(+0.46%)
Mar 25, 2014 9.427 9.466 9.397 9.449 481,301 +0.00(+0.00%)
Mar 24, 2014 9.505 9.505 9.423 9.449 390,022 -0.01(-0.09%)
Mar 21, 2014 9.418 9.492 9.416 9.457 402,299 +0.05(+0.51%)
Mar 20, 2014 9.462 9.514 9.410 9.410 375,577 -0.06(-0.64%)
Mar 19, 2014 9.535 9.570 9.470 9.470 357,322 -0.10(-1.04%)
Mar 18, 2014 9.483 9.570 9.444 9.570 503,306 +0.07(+0.78%)
Mar 17, 2014 9.535 9.539 9.462 9.496 414,314 +0.02(+0.23%)
Mar 14, 2014 9.496 9.505 9.449 9.475 381,727 +0.02(+0.23%)
Mar 13, 2014 9.522 9.557 9.431 9.453 447,499 -0.03(-0.32%)
Mar 12, 2014 9.379 9.496 9.362 9.483 361,966 +0.11(+1.20%)
Mar 11, 2014 9.388 9.418 9.358 9.371 337,473 -0.05(-0.51%)
Mar 10, 2014 9.375 9.431 9.375 9.418 443,917 +0.01(+0.14%)
Mar 07, 2014 9.496 9.514 9.366 9.405 451,739 -0.11(-1.14%)
Mar 06, 2014 9.483 9.544 9.470 9.514 345,762 +0.01(+0.09%)
Mar 05, 2014 9.423 9.522 9.379 9.505 415,011 +0.06(+0.64%)
Mar 04, 2014 9.488 9.570 9.401 9.444 501,999 -0.05(-0.50%)
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.