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 (%)
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%)
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.