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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
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.