First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

18.79 +0.11 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 18.63 18.82 18.63 18.79 156,536 +0.11(+0.59%)
Nov 21, 2024 18.64 18.72 18.60 18.68 115,721 +0.08(+0.43%)
Nov 20, 2024 18.61 18.63 18.49 18.60 132,460 -0.01(-0.05%)
Nov 19, 2024 18.60 18.64 18.53 18.61 149,847 +0.02(+0.11%)
Nov 18, 2024 18.55 18.73 18.53 18.59 171,247 -0.01(-0.05%)
Nov 15, 2024 18.60 18.64 18.50 18.60 142,693 +0.00(+0.00%)
Nov 14, 2024 18.59 18.67 18.51 18.60 170,058 -0.02(-0.11%)
Nov 13, 2024 18.76 18.77 18.59 18.62 138,868 -0.03(-0.16%)
Nov 12, 2024 18.87 18.90 18.63 18.65 146,798 -0.27(-1.43%)
Nov 11, 2024 18.88 18.98 18.86 18.92 98,670 -0.01(-0.05%)
Nov 08, 2024 18.76 18.95 18.74 18.93 110,112 +0.17(+0.91%)
Nov 07, 2024 18.59 18.80 18.58 18.76 161,991 +0.18(+0.98%)
Nov 06, 2024 18.56 18.63 18.51 18.58 112,528 +0.02(+0.10%)
Nov 05, 2024 18.52 18.60 18.47 18.56 160,520 -0.01(-0.05%)
Nov 04, 2024 18.65 18.69 18.52 18.57 230,457 -0.05(-0.27%)
Nov 01, 2024 18.73 18.80 18.58 18.62 130,000 -0.16(-0.85%)
Oct 31, 2024 18.75 18.85 18.70 18.78 145,726 +0.06(+0.32%)
Oct 30, 2024 18.65 18.81 18.65 18.72 124,804 +0.08(+0.43%)
Oct 29, 2024 18.75 18.81 18.62 18.64 152,398 -0.20(-1.06%)
Oct 28, 2024 18.98 19.04 18.80 18.84 173,282 -0.13(-0.69%)
Oct 25, 2024 19.13 19.20 18.95 18.97 269,177 -0.20(-1.04%)
Oct 24, 2024 19.14 19.23 19.10 19.17 158,591 +0.04(+0.21%)
Oct 23, 2024 19.24 19.29 19.09 19.13 95,687 -0.15(-0.78%)
Oct 22, 2024 19.23 19.35 19.22 19.28 92,955 +0.05(+0.26%)
Oct 21, 2024 19.34 19.41 19.13 19.23 90,261 -0.12(-0.62%)
Oct 18, 2024 19.42 19.50 19.35 19.35 79,440 +0.01(+0.05%)
Oct 17, 2024 19.49 19.49 19.31 19.34 74,265 -0.12(-0.62%)
Oct 16, 2024 19.32 19.48 19.32 19.46 135,619 +0.15(+0.78%)
Oct 15, 2024 19.42 19.42 19.27 19.31 183,305 -0.10(-0.52%)
Oct 14, 2024 19.38 19.42 19.35 19.41 125,010 +0.02(+0.10%)
Oct 11, 2024 19.29 19.42 19.29 19.39 66,597 +0.07(+0.36%)
Oct 10, 2024 19.37 19.40 19.28 19.32 103,110 -0.06(-0.31%)
Oct 09, 2024 19.35 19.44 19.32 19.38 86,444 +0.03(+0.16%)
Oct 08, 2024 19.29 19.41 19.25 19.35 96,922 +0.11(+0.57%)
Oct 07, 2024 19.38 19.38 19.24 19.24 115,855 -0.14(-0.72%)
Oct 04, 2024 19.40 19.48 19.36 19.38 137,104 -0.06(-0.31%)
Oct 03, 2024 19.52 19.52 19.24 19.44 122,081 -0.04(-0.21%)
Oct 02, 2024 19.53 19.56 19.32 19.48 141,290 +0.01(+0.05%)
Oct 01, 2024 19.45 19.74 19.45 19.47 140,241 +0.08(+0.40%)
Sep 30, 2024 19.33 19.60 19.26 19.39 487,466 +0.04(+0.21%)
Sep 27, 2024 19.24 19.39 19.16 19.35 149,402 +0.21(+1.09%)
Sep 26, 2024 19.31 19.46 19.10 19.14 198,973 -0.10(-0.52%)
Sep 25, 2024 19.28 19.28 19.16 19.24 145,849 -0.01(-0.05%)
Sep 24, 2024 19.26 19.26 19.20 19.25 168,116 +0.04(+0.21%)
Sep 23, 2024 19.14 19.23 19.12 19.21 128,780 +0.07(+0.36%)
Sep 20, 2024 19.09 19.17 19.03 19.14 166,677 +0.10(+0.52%)
Sep 19, 2024 18.98 19.06 18.91 19.04 180,041 +0.12(+0.63%)
Sep 18, 2024 18.92 18.95 18.81 18.93 174,245 +0.06(+0.32%)
Sep 17, 2024 18.85 18.87 18.77 18.87 213,827 +0.02(+0.11%)
Sep 16, 2024 18.90 18.92 18.83 18.85 176,891 +0.02(+0.11%)
Sep 13, 2024 18.74 18.84 18.68 18.83 165,173 +0.11(+0.58%)
Sep 12, 2024 18.68 18.74 18.57 18.72 130,681 +0.05(+0.27%)
Sep 11, 2024 18.59 18.67 18.54 18.67 118,278 +0.10(+0.53%)
Sep 10, 2024 18.57 18.63 18.52 18.57 182,041 -0.01(-0.05%)
Sep 09, 2024 18.57 18.65 18.52 18.58 159,177 +0.02(+0.11%)
Sep 06, 2024 18.64 18.69 18.56 18.56 109,361 -0.10(-0.53%)
Sep 05, 2024 18.64 18.68 18.57 18.66 82,951 +0.04(+0.21%)
Sep 04, 2024 18.62 18.62 18.54 18.62 123,328 +0.00(+0.00%)
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.