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 )

17.92 +0.06 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 10.01 10.09 10.01 10.09 351,470 +0.06(+0.62%)
May 29, 2014 10.04 10.06 9.990 10.03 453,677 -0.03(-0.26%)
May 28, 2014 9.976 10.06 9.976 10.05 413,113 +0.08(+0.75%)
May 27, 2014 9.990 10.03 9.954 9.976 731,023 -0.02(-0.18%)
May 23, 2014 10.03 9.994 9.994 9.994 267,847 -0.05(-0.53%)
May 22, 2014 10.01 10.08 9.976 10.05 512,760 +0.00(+0.04%)
May 21, 2014 10.04 10.08 10.00 10.04 481,888 +0.00(+0.00%)
May 20, 2014 10.06 10.08 10.04 10.04 272,214 -0.03(-0.31%)
May 19, 2014 10.06 10.10 10.05 10.07 298,850 -0.01(-0.13%)
May 16, 2014 10.04 10.09 10.03 10.09 395,723 +0.05(+0.53%)
May 15, 2014 9.976 10.06 9.963 10.03 363,495 +0.06(+0.62%)
May 14, 2014 9.954 9.994 9.897 9.972 320,386 +0.01(+0.13%)
May 13, 2014 9.963 9.994 9.956 9.959 311,822 -0.00(-0.04%)
May 12, 2014 9.950 9.999 9.932 9.963 287,191 +0.04(+0.36%)
May 09, 2014 9.963 9.972 9.884 9.928 325,490 -0.03(-0.27%)
May 08, 2014 10.00 10.01 9.945 9.954 376,372 -0.03(-0.27%)
May 07, 2014 9.954 10.06 9.954 9.981 367,762 +0.01(+0.09%)
May 06, 2014 9.972 9.994 9.937 9.972 262,915 -0.04(-0.35%)
May 05, 2014 9.906 10.02 9.906 10.01 292,017 +0.06(+0.58%)
May 02, 2014 9.954 9.972 9.897 9.950 329,796 -0.03(-0.27%)
May 01, 2014 9.963 9.994 9.954 9.976 319,322 +0.01(+0.14%)
Apr 30, 2014 9.953 9.984 9.909 9.962 380,353 +0.01(+0.13%)
Apr 29, 2014 9.887 9.953 9.862 9.949 464,305 +0.06(+0.64%)
Apr 28, 2014 9.879 9.887 9.852 9.885 192,254 +0.01(+0.11%)
Apr 25, 2014 9.848 9.883 9.808 9.874 301,716 +0.01(+0.09%)
Apr 24, 2014 9.861 9.874 9.817 9.865 316,391 +0.02(+0.22%)
Apr 23, 2014 9.799 9.874 9.796 9.843 511,187 +0.06(+0.58%)
Apr 22, 2014 9.795 9.843 9.778 9.786 388,035 -0.03(-0.27%)
Apr 21, 2014 9.848 9.848 9.786 9.813 264,892 +0.01(+0.09%)
Apr 17, 2014 9.764 9.804 9.804 9.804 296,286 +0.02(+0.22%)
Apr 16, 2014 9.769 9.782 9.720 9.782 491,569 +0.01(+0.14%)
Apr 15, 2014 9.712 9.773 9.690 9.769 354,176 +0.07(+0.77%)
Apr 14, 2014 9.712 9.747 9.681 9.694 359,339 -0.02(-0.23%)
Apr 11, 2014 9.742 9.769 9.703 9.716 314,880 -0.04(-0.41%)
Apr 10, 2014 9.791 9.791 9.734 9.756 448,194 +0.04(+0.36%)
Apr 09, 2014 9.716 9.734 9.672 9.720 392,238 +0.00(+0.05%)
Apr 08, 2014 9.685 9.716 9.654 9.716 242,898 +0.01(+0.14%)
Apr 07, 2014 9.729 9.729 9.668 9.703 258,099 -0.02(-0.23%)
Apr 04, 2014 9.716 9.734 9.681 9.725 266,903 +0.00(+0.00%)
Apr 03, 2014 9.668 9.747 9.655 9.725 315,197 +0.06(+0.59%)
Apr 02, 2014 9.734 9.734 9.646 9.668 311,435 -0.05(-0.50%)
Apr 01, 2014 9.712 9.734 9.668 9.716 420,959 +0.05(+0.56%)
Mar 31, 2014 9.623 9.675 9.571 9.662 355,977 +0.06(+0.64%)
Mar 28, 2014 9.562 9.623 9.553 9.601 296,517 +0.03(+0.32%)
Mar 27, 2014 9.575 9.575 9.540 9.571 291,561 +0.00(+0.05%)
Mar 26, 2014 9.536 9.584 9.514 9.566 325,380 +0.04(+0.46%)
Mar 25, 2014 9.501 9.540 9.470 9.523 477,566 +0.00(+0.00%)
Mar 24, 2014 9.579 9.579 9.496 9.523 386,996 -0.01(-0.09%)
Mar 21, 2014 9.492 9.566 9.490 9.531 399,177 +0.05(+0.51%)
Mar 20, 2014 9.536 9.588 9.483 9.483 372,663 -0.06(-0.64%)
Mar 19, 2014 9.610 9.645 9.544 9.544 354,549 -0.10(-1.04%)
Mar 18, 2014 9.557 9.645 9.518 9.645 499,401 +0.07(+0.78%)
Mar 17, 2014 9.610 9.613 9.536 9.571 411,099 +0.02(+0.23%)
Mar 14, 2014 9.571 9.579 9.523 9.549 378,765 +0.02(+0.23%)
Mar 13, 2014 9.597 9.632 9.505 9.527 444,027 -0.03(-0.32%)
Mar 12, 2014 9.453 9.571 9.435 9.557 359,157 +0.11(+1.20%)
Mar 11, 2014 9.461 9.492 9.431 9.444 334,855 -0.05(-0.51%)
Mar 10, 2014 9.448 9.505 9.448 9.492 440,473 +0.01(+0.14%)
Mar 07, 2014 9.571 9.588 9.440 9.479 448,234 -0.11(-1.14%)
Mar 06, 2014 9.557 9.619 9.544 9.588 343,079 +0.01(+0.09%)
Mar 05, 2014 9.496 9.597 9.453 9.579 411,791 +0.06(+0.64%)
Mar 04, 2014 9.562 9.645 9.475 9.518 498,104 -0.05(-0.50%)
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.