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 )

17.65 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 11, 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 (%)
Apr 30, 2014 9.875 9.905 9.831 9.883 383,379 +0.01(+0.13%)
Apr 29, 2014 9.809 9.875 9.784 9.870 468,000 +0.06(+0.64%)
Apr 28, 2014 9.801 9.809 9.774 9.807 193,784 +0.01(+0.11%)
Apr 25, 2014 9.770 9.805 9.731 9.796 304,117 +0.01(+0.09%)
Apr 24, 2014 9.783 9.796 9.740 9.788 318,909 +0.02(+0.22%)
Apr 23, 2014 9.722 9.796 9.718 9.766 515,255 +0.06(+0.58%)
Apr 22, 2014 9.718 9.766 9.700 9.709 391,123 -0.03(-0.27%)
Apr 21, 2014 9.770 9.770 9.709 9.735 267,000 +0.01(+0.09%)
Apr 17, 2014 9.687 9.726 9.726 9.726 298,644 +0.02(+0.22%)
Apr 16, 2014 9.692 9.705 9.644 9.705 495,481 +0.01(+0.13%)
Apr 15, 2014 9.635 9.696 9.613 9.692 356,994 +0.07(+0.77%)
Apr 14, 2014 9.635 9.670 9.604 9.617 362,199 -0.02(-0.23%)
Apr 11, 2014 9.665 9.692 9.626 9.639 317,386 -0.04(-0.41%)
Apr 10, 2014 9.713 9.713 9.657 9.679 451,760 +0.03(+0.36%)
Apr 09, 2014 9.639 9.657 9.596 9.644 395,359 +0.00(+0.05%)
Apr 08, 2014 9.609 9.639 9.578 9.639 244,831 +0.01(+0.14%)
Apr 07, 2014 9.652 9.652 9.591 9.626 260,153 -0.02(-0.23%)
Apr 04, 2014 9.639 9.657 9.604 9.648 269,027 +0.00(+0.00%)
Apr 03, 2014 9.591 9.670 9.578 9.648 317,705 +0.06(+0.59%)
Apr 02, 2014 9.657 9.657 9.570 9.591 313,913 -0.05(-0.50%)
Apr 01, 2014 9.635 9.657 9.591 9.639 424,309 +0.05(+0.56%)
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%)
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.