New Zealand markets open in 9 hours 9 minutes

First Trust Intermediate Duration Preferred & Income Fund (FPF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.72+0.19 (+1.08%)
At close: 04:00PM EDT
17.72 -0.00 (-0.00%)
After hours: 04:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202417.5717.7317.5717.7217.72118,300
30 May 202417.4017.6117.4017.5317.53106,300
29 May 202417.4417.4717.3517.3817.38128,800
28 May 202417.5017.5817.4617.4617.46172,900
24 May 202417.3617.4917.2817.4617.46131,600
23 May 202417.9918.0017.1317.2817.28480,000
22 May 202417.9818.0417.8517.9217.92142,700
21 May 202417.9517.9817.9017.9817.9882,600
20 May 202417.8717.9717.8517.8817.88138,500
17 May 202417.9017.9517.8317.9217.9287,100
16 May 202417.8417.9917.7217.8617.86160,000
15 May 202417.6817.8317.5617.8317.83171,600
14 May 202417.5517.5917.4117.5117.5174,200
13 May 202417.4917.4917.4017.4717.4768,900
10 May 202417.4417.5917.3317.4017.4090,700
09 May 202417.5317.6017.3717.3717.37158,200
08 May 202417.6017.7017.5517.5817.58122,700
07 May 202417.7317.7417.6317.6417.64137,100
06 May 202417.5117.6117.4717.5917.5988,100
03 May 202417.3417.5017.3417.5017.50158,600
02 May 202417.1517.2317.1117.2017.20103,600
01 May 202416.8917.2216.8917.1417.14112,800
01 May 20240.138 Dividend
30 Apr 202417.1717.2617.0517.0616.9298,500
29 Apr 202417.1217.2117.0917.2117.0786,700
26 Apr 202417.1017.2017.0717.0916.9562,700
25 Apr 202417.0517.1016.8817.0416.90241,800
24 Apr 202417.1617.1616.9817.1617.02159,400
23 Apr 202417.1317.3017.1317.1617.02120,700
22 Apr 202417.0917.1517.0217.1316.9983,900
19 Apr 202417.0317.0917.0017.0616.9258,300
18 Apr 202416.9017.0216.8916.9916.85121,900
17 Apr 202416.8116.9516.7616.9016.76171,300
16 Apr 202416.5816.8416.5016.7716.63171,800
15 Apr 202417.1117.1516.6016.6516.52223,400
12 Apr 202417.2517.2516.9617.0016.86140,300
11 Apr 202417.3717.3717.0517.2217.08167,200
10 Apr 202417.5017.5617.2617.2817.14172,300
09 Apr 202417.5817.6717.5617.6117.4772,400
08 Apr 202417.5317.6217.5317.5717.43101,400
05 Apr 202417.6117.6317.5517.5917.4596,900
04 Apr 202417.7717.8017.5817.5817.44159,400
03 Apr 202417.6317.7317.6217.7017.56125,300
02 Apr 202417.6217.6817.5117.6817.54130,800
01 Apr 202417.8417.8417.6617.6817.54140,900
01 Apr 20240.138 Dividend
28 Mar 202417.9218.0117.8817.9217.64190,500
27 Mar 202417.7917.8917.7617.8717.59157,500
26 Mar 202417.8917.9517.7617.7817.50206,100
25 Mar 202418.0518.0717.8217.8317.55169,700
22 Mar 202418.0018.0917.9818.0117.73142,300
21 Mar 202417.9117.9917.8517.9317.65205,700
20 Mar 202417.8117.8617.8117.8417.56177,700
19 Mar 202417.9217.9617.8217.8517.57152,600
18 Mar 202417.8517.9417.7917.9217.64130,500
15 Mar 202417.7517.8417.7017.8017.52154,100
14 Mar 202417.8317.8317.6817.7417.46140,700
13 Mar 202417.7417.8517.7117.8017.52155,400
12 Mar 202417.7217.7417.6417.7117.43125,600
11 Mar 202417.6017.7117.5317.6717.39129,200
08 Mar 202417.6217.6817.4817.6017.32108,800
07 Mar 202417.4117.5917.3817.5317.25138,100
06 Mar 202417.5417.5417.3517.3717.10125,900
05 Mar 202417.4917.5417.4217.4417.17181,800
04 Mar 202417.4717.5317.3617.4417.17162,900
01 Mar 202417.5317.6217.4617.4917.21159,000
01 Mar 20240.138 Dividend
29 Feb 202417.7017.7217.6217.6617.25150,500
28 Feb 202417.6017.7017.5917.6617.25139,600
27 Feb 202417.4817.6117.4817.6017.19167,700
26 Feb 202417.4017.5417.3717.5117.10185,800
23 Feb 202417.3817.4517.3617.4217.01144,700
22 Feb 202417.3217.4317.3017.3816.97182,400
21 Feb 202417.2617.3717.2217.2216.82112,700
20 Feb 202417.1317.2917.1317.2416.84158,200
16 Feb 202417.1417.2117.1017.1516.75135,800
15 Feb 202417.2017.2417.1117.2416.84139,100
14 Feb 202417.0917.2017.0517.0816.68204,100
13 Feb 202417.2017.2517.0517.1116.71278,700
12 Feb 202417.3017.3617.2217.2816.88173,900
09 Feb 202417.2017.2817.1217.2416.84126,200
08 Feb 202417.1817.2217.1417.1616.76181,700
07 Feb 202417.3417.3417.1717.1816.78204,100
06 Feb 202417.3417.3717.2217.2516.85247,300
05 Feb 202417.2817.2817.1717.2316.83124,300
02 Feb 202417.3417.3517.2717.3416.93174,100
01 Feb 202417.3017.4317.2517.4016.99225,500
01 Feb 20240.138 Dividend
31 Jan 202417.3817.4617.3217.4016.86296,700
30 Jan 202417.3317.3717.2517.3316.79167,100
29 Jan 202417.2417.3817.2217.2416.70242,100
26 Jan 202417.2017.2517.1817.2416.70175,500
25 Jan 202417.1017.2117.0517.1516.62200,800
24 Jan 202416.9517.0616.9417.0316.50149,200
23 Jan 202417.0117.0116.8716.9316.40185,600
22 Jan 202416.9317.0916.9116.9416.41142,600
19 Jan 202416.9716.9716.7916.8816.35245,500
18 Jan 202416.8417.0216.8416.8916.36182,100
17 Jan 202416.8516.9416.7516.8416.32166,500
16 Jan 202416.9817.0216.8616.8816.35183,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...