Skip to main content

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

17.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.63 16.72 16.53 16.55 151,839 -0.13(-0.75%)
May 27, 2022 16.43 16.74 16.39 16.68 162,118 +0.34(+2.10%)
May 26, 2022 16.02 16.40 16.00 16.33 373,416 +0.27(+1.67%)
May 25, 2022 15.70 16.10 15.66 16.07 291,079 +0.37(+2.35%)
May 24, 2022 15.82 15.88 15.65 15.70 224,293 -0.16(-1.00%)
May 23, 2022 15.97 16.07 15.83 15.86 177,220 -0.08(-0.53%)
May 20, 2022 16.10 16.10 15.85 15.94 170,807 -0.02(-0.11%)
May 19, 2022 15.79 15.99 15.79 15.96 148,121 +0.08(+0.53%)
May 18, 2022 16.01 16.01 15.77 15.87 149,652 -0.13(-0.84%)
May 17, 2022 15.82 16.07 15.79 16.01 201,831 +0.27(+1.70%)
May 16, 2022 15.71 15.84 15.59 15.74 158,745 +0.07(+0.43%)
May 13, 2022 15.58 15.71 15.55 15.67 149,582 +0.15(+0.97%)
May 12, 2022 15.60 15.71 15.50 15.52 292,961 -0.14(-0.91%)
May 11, 2022 15.65 15.88 15.57 15.66 242,881 -0.11(-0.69%)
May 10, 2022 15.90 16.07 15.60 15.77 258,220 -0.06(-0.37%)
May 09, 2022 16.21 16.21 15.82 15.83 170,095 -0.39(-2.38%)
May 06, 2022 16.26 16.49 16.18 16.22 114,126 -0.09(-0.56%)
May 05, 2022 16.49 16.59 16.29 16.31 136,156 -0.22(-1.32%)
May 04, 2022 16.41 16.62 16.26 16.53 201,209 +0.18(+1.13%)
May 03, 2022 16.43 16.54 16.30 16.34 217,794 -0.08(-0.51%)
May 02, 2022 16.84 16.84 16.40 16.43 222,583 -0.31(-1.86%)
Apr 29, 2022 16.67 16.95 16.66 16.74 137,386 -0.08(-0.50%)
Apr 28, 2022 16.73 16.90 16.70 16.82 175,297 +0.13(+0.80%)
Apr 27, 2022 16.72 16.86 16.68 16.69 159,692 -0.05(-0.30%)
Apr 26, 2022 16.98 17.13 16.71 16.74 177,111 -0.27(-1.57%)
Apr 25, 2022 17.07 17.16 16.96 17.01 157,328 -0.14(-0.79%)
Apr 22, 2022 17.26 17.29 17.10 17.14 98,484 -0.07(-0.42%)
Apr 21, 2022 17.45 17.50 17.08 17.21 152,240 -0.19(-1.10%)
Apr 20, 2022 17.39 17.59 17.39 17.40 105,571 +0.04(+0.24%)
Apr 19, 2022 17.30 17.55 17.26 17.36 191,150 +0.01(+0.05%)
Apr 18, 2022 17.41 17.52 17.28 17.36 133,711 +0.03(+0.14%)
Apr 14, 2022 17.49 17.56 17.30 17.33 128,809 -0.22(-1.23%)
Apr 13, 2022 17.43 17.67 17.43 17.55 125,882 +0.02(+0.14%)
Apr 12, 2022 17.56 17.61 17.42 17.52 168,570 +0.06(+0.33%)
Apr 11, 2022 17.53 17.58 17.42 17.46 134,494 -0.15(-0.85%)
Apr 08, 2022 17.60 17.83 17.55 17.61 101,405 -0.03(-0.19%)
Apr 07, 2022 17.62 17.82 17.61 17.65 112,066 -0.07(-0.38%)
Apr 06, 2022 18.04 18.28 17.70 17.71 204,622 -0.47(-2.56%)
Apr 05, 2022 18.40 18.45 18.15 18.18 172,799 -0.23(-1.27%)
Apr 04, 2022 18.35 18.50 18.27 18.41 143,923 +0.04(+0.23%)
Apr 01, 2022 18.24 18.37 18.18 18.37 130,320 +0.17(+0.95%)
Mar 31, 2022 17.83 18.21 17.80 18.20 337,479 +0.45(+2.52%)
Mar 30, 2022 17.97 18.09 17.72 17.75 232,573 -0.33(-1.83%)
Mar 29, 2022 17.69 18.14 17.65 18.08 144,114 +0.46(+2.58%)
Mar 28, 2022 17.56 17.65 17.50 17.63 148,410 +0.11(+0.61%)
Mar 25, 2022 17.71 17.73 17.50 17.52 122,211 -0.19(-1.07%)
Mar 24, 2022 17.64 17.78 17.59 17.71 112,270 +0.06(+0.33%)
Mar 23, 2022 17.68 17.70 17.62 17.65 143,203 -0.06(-0.33%)
Mar 22, 2022 17.40 17.75 17.40 17.71 247,771 +0.27(+1.57%)
Mar 21, 2022 17.45 17.54 17.39 17.44 142,296 -0.09(-0.52%)
Mar 18, 2022 17.44 17.57 17.40 17.53 122,876 +0.10(+0.57%)
Mar 17, 2022 17.29 17.53 17.26 17.43 210,073 +0.12(+0.72%)
Mar 16, 2022 17.06 17.35 17.06 17.30 196,437 +0.34(+2.00%)
Mar 15, 2022 16.84 17.06 16.84 16.96 281,563 +0.17(+0.99%)
Mar 14, 2022 17.32 17.45 16.71 16.80 278,091 -0.56(-3.24%)
Mar 11, 2022 17.48 17.48 17.35 17.36 116,648 -0.04(-0.24%)
Mar 10, 2022 17.30 17.44 17.30 17.40 133,221 +0.03(+0.19%)
Mar 09, 2022 17.35 17.44 17.30 17.37 105,911 +0.16(+0.91%)
Mar 08, 2022 17.08 17.31 17.08 17.21 192,129 +0.09(+0.53%)
Mar 07, 2022 17.56 17.59 17.12 17.12 173,583 -0.48(-2.73%)
Mar 04, 2022 17.71 17.74 17.54 17.60 146,630 -0.18(-1.02%)
Mar 03, 2022 17.79 17.84 17.65 17.78 195,524 +0.10(+0.56%)
Mar 02, 2022 17.50 17.73 17.48 17.68 149,900 +0.24(+1.38%)
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.