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 (%)
Sep 30, 2014 9.715 9.810 9.710 9.796 580,503 +0.09(+0.93%)
Sep 29, 2014 9.665 9.706 9.656 9.706 313,073 +0.03(+0.33%)
Sep 26, 2014 9.679 9.697 9.643 9.674 355,961 +0.00(+0.01%)
Sep 25, 2014 9.683 9.737 9.661 9.673 517,704 -0.02(-0.25%)
Sep 24, 2014 9.701 9.728 9.643 9.697 563,680 +0.02(+0.19%)
Sep 23, 2014 9.661 9.755 9.661 9.679 606,686 +0.02(+0.19%)
Sep 22, 2014 9.724 9.755 9.640 9.661 667,485 -0.06(-0.65%)
Sep 19, 2014 9.764 9.796 9.665 9.724 894,306 -0.02(-0.19%)
Sep 18, 2014 9.823 9.891 9.733 9.742 597,451 -0.09(-0.92%)
Sep 17, 2014 9.828 9.855 9.782 9.832 421,385 +0.00(+0.05%)
Sep 16, 2014 9.823 9.873 9.796 9.828 553,275 +0.01(+0.09%)
Sep 15, 2014 9.895 9.895 9.787 9.819 377,916 -0.03(-0.27%)
Sep 12, 2014 9.886 9.909 9.814 9.846 373,176 -0.02(-0.23%)
Sep 11, 2014 9.922 9.922 9.855 9.868 363,859 -0.07(-0.68%)
Sep 10, 2014 9.994 9.994 9.900 9.936 340,183 -0.04(-0.41%)
Sep 09, 2014 10.03 10.07 9.954 9.976 468,335 -0.04(-0.36%)
Sep 08, 2014 10.04 10.13 9.990 10.01 481,714 -0.05(-0.49%)
Sep 05, 2014 10.07 10.10 10.04 10.06 223,082 -0.01(-0.09%)
Sep 04, 2014 10.09 10.09 10.07 10.07 655,062 -0.03(-0.27%)
Sep 03, 2014 10.12 10.12 10.04 10.10 359,901 +0.00(+0.04%)
Sep 02, 2014 10.09 10.09 10.04 10.09 569,716 +0.04(+0.37%)
Aug 29, 2014 10.02 10.06 10.06 10.06 300,034 +0.04(+0.40%)
Aug 28, 2014 10.01 10.02 9.972 10.02 391,768 +0.03(+0.27%)
Aug 27, 2014 9.976 10.00 9.949 9.989 458,954 +0.04(+0.45%)
Aug 26, 2014 9.985 10.02 9.931 9.944 512,714 +0.01(+0.09%)
Aug 25, 2014 9.895 10.03 9.885 9.935 765,462 +0.04(+0.45%)
Aug 22, 2014 9.864 9.895 9.841 9.891 365,153 +0.03(+0.33%)
Aug 21, 2014 9.895 9.895 9.837 9.859 443,890 -0.03(-0.28%)
Aug 20, 2014 9.909 9.922 9.851 9.886 302,155 +0.01(+0.09%)
Aug 19, 2014 9.886 9.913 9.852 9.877 443,017 -0.01(-0.09%)
Aug 18, 2014 9.895 9.913 9.864 9.886 436,061 +0.00(+0.05%)
Aug 15, 2014 9.935 9.935 9.844 9.882 280,793 -0.00(-0.05%)
Aug 14, 2014 9.850 9.895 9.824 9.886 232,796 +0.08(+0.77%)
Aug 13, 2014 9.824 9.832 9.774 9.810 200,444 +0.02(+0.19%)
Aug 12, 2014 9.779 9.801 9.765 9.792 164,701 +0.02(+0.23%)
Aug 11, 2014 9.806 9.822 9.729 9.770 420,722 +0.02(+0.18%)
Aug 08, 2014 9.788 9.797 9.743 9.752 193,071 -0.00(-0.05%)
Aug 07, 2014 9.707 9.779 9.707 9.756 214,689 +0.06(+0.65%)
Aug 06, 2014 9.613 9.707 9.591 9.694 297,913 +0.08(+0.84%)
Aug 05, 2014 9.698 9.729 9.608 9.613 327,117 -0.09(-0.88%)
Aug 04, 2014 9.743 9.767 9.680 9.698 546,491 -0.04(-0.46%)
Aug 01, 2014 9.788 9.846 9.725 9.743 527,330 -0.05(-0.47%)
Jul 31, 2014 9.916 9.916 9.782 9.789 806,999 -0.16(-1.59%)
Jul 30, 2014 9.965 9.982 9.908 9.947 343,392 -0.00(-0.04%)
Jul 29, 2014 9.960 9.960 9.916 9.951 244,352 -0.01(-0.09%)
Jul 28, 2014 9.884 9.960 9.880 9.960 422,970 +0.06(+0.63%)
Jul 25, 2014 9.898 9.920 9.884 9.898 447,943 -0.01(-0.13%)
Jul 24, 2014 9.942 9.942 9.893 9.911 430,703 -0.01(-0.13%)
Jul 23, 2014 9.960 9.978 9.902 9.924 420,655 +0.00(+0.04%)
Jul 22, 2014 9.938 9.965 9.902 9.920 619,066 -0.02(-0.22%)
Jul 21, 2014 9.947 9.982 9.933 9.942 256,966 -0.00(-0.04%)
Jul 18, 2014 9.951 9.969 9.907 9.947 274,747 +0.03(+0.31%)
Jul 17, 2014 9.969 10.00 9.893 9.916 422,952 -0.07(-0.67%)
Jul 16, 2014 10.04 10.05 9.956 9.982 431,985 -0.07(-0.71%)
Jul 15, 2014 10.04 10.08 10.04 10.05 288,071 +0.02(+0.18%)
Jul 14, 2014 9.996 10.07 9.987 10.04 324,954 +0.01(+0.13%)
Jul 11, 2014 9.991 10.04 9.956 10.02 134,195 +0.04(+0.36%)
Jul 10, 2014 10.02 10.03 9.947 9.987 297,569 -0.03(-0.27%)
Jul 09, 2014 10.08 10.08 10.01 10.01 277,861 -0.06(-0.57%)
Jul 08, 2014 9.973 10.08 9.818 10.07 488,117 +0.08(+0.85%)
Jul 07, 2014 9.924 9.991 9.898 9.987 326,192 +0.10(+0.99%)
Jul 03, 2014 10.05 9.889 9.889 9.889 276,950 -0.14(-1.42%)
Jul 02, 2014 10.07 10.11 10.01 10.03 405,409 -0.06(-0.62%)
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.