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 (%)
Feb 28, 2014 9.478 9.525 9.444 9.512 608,577 +0.05(+0.55%)
Feb 27, 2014 9.388 9.465 9.353 9.461 478,920 +0.09(+0.92%)
Feb 26, 2014 9.323 9.409 9.323 9.375 321,886 +0.01(+0.14%)
Feb 25, 2014 9.310 9.383 9.302 9.362 468,404 +0.04(+0.46%)
Feb 24, 2014 9.342 9.392 9.289 9.319 490,735 +0.01(+0.14%)
Feb 21, 2014 9.392 9.392 9.302 9.306 471,430 -0.03(-0.28%)
Feb 20, 2014 9.332 9.353 9.315 9.332 378,124 -0.01(-0.09%)
Feb 19, 2014 9.388 9.426 9.328 9.340 504,636 -0.08(-0.87%)
Feb 18, 2014 9.375 9.435 9.340 9.422 591,442 +0.05(+0.55%)
Feb 14, 2014 9.353 9.371 9.371 9.371 549,715 +0.05(+0.51%)
Feb 13, 2014 9.263 9.353 9.246 9.323 475,487 +0.08(+0.84%)
Feb 12, 2014 9.306 9.332 9.216 9.246 476,004 -0.03(-0.37%)
Feb 11, 2014 9.289 9.293 9.270 9.280 756,663 -0.03(-0.28%)
Feb 10, 2014 9.259 9.306 9.234 9.306 951,854 +0.08(+0.91%)
Feb 07, 2014 9.229 9.259 9.203 9.222 531,761 +0.05(+0.54%)
Feb 06, 2014 9.091 9.181 9.091 9.173 764,028 +0.12(+1.28%)
Feb 05, 2014 9.009 9.074 8.984 9.057 478,962 +0.08(+0.86%)
Feb 04, 2014 9.022 9.039 8.966 8.979 657,061 -0.00(-0.05%)
Feb 03, 2014 9.031 9.035 8.966 8.984 599,499 -0.01(-0.13%)
Jan 31, 2014 8.987 9.042 8.978 8.995 544,501 -0.01(-0.14%)
Jan 30, 2014 9.008 9.025 8.983 9.008 572,393 +0.02(+0.19%)
Jan 29, 2014 8.987 9.004 8.974 8.991 657,878 -0.02(-0.19%)
Jan 28, 2014 9.059 9.102 9.000 9.008 711,527 -0.02(-0.19%)
Jan 27, 2014 9.179 9.196 9.021 9.025 507,745 -0.14(-1.49%)
Jan 24, 2014 9.179 9.188 9.136 9.162 461,323 -0.03(-0.28%)
Jan 23, 2014 9.170 9.213 9.162 9.188 641,459 +0.01(+0.14%)
Jan 22, 2014 9.111 9.192 9.109 9.175 554,711 +0.05(+0.56%)
Jan 21, 2014 9.128 9.213 9.119 9.123 638,318 -0.03(-0.28%)
Jan 17, 2014 9.106 9.149 9.149 9.149 372,193 +0.02(+0.23%)
Jan 16, 2014 9.055 9.153 9.055 9.128 420,728 +0.04(+0.47%)
Jan 15, 2014 9.064 9.115 9.042 9.085 489,131 +0.02(+0.24%)
Jan 14, 2014 9.196 9.196 9.038 9.064 584,927 -0.12(-1.26%)
Jan 13, 2014 9.175 9.209 9.132 9.179 389,831 -0.00(-0.05%)
Jan 10, 2014 9.166 9.213 9.145 9.183 355,671 +0.03(+0.37%)
Jan 09, 2014 9.072 9.188 9.072 9.149 439,722 +0.06(+0.61%)
Jan 08, 2014 9.064 9.119 9.021 9.094 441,233 +0.04(+0.42%)
Jan 07, 2014 9.042 9.098 9.017 9.055 359,927 +0.00(+0.05%)
Jan 06, 2014 9.021 9.068 9.008 9.051 389,711 +0.03(+0.28%)
Jan 03, 2014 9.059 9.089 9.008 9.025 222,571 -0.06(-0.70%)
Jan 02, 2014 9.017 9.089 9.000 9.089 312,118 +0.02(+0.19%)
Dec 31, 2013 8.893 9.072 9.072 9.072 1,467,694 +0.17(+1.87%)
Dec 30, 2013 9.051 9.094 8.880 8.906 1,583,069 -0.19(-2.07%)
Dec 27, 2013 8.957 9.111 8.936 9.094 1,008,647 +0.21(+2.35%)
Dec 26, 2013 8.838 8.931 8.792 8.885 1,448,901 +0.05(+0.53%)
Dec 24, 2013 8.771 8.889 8.771 8.838 663,920 +0.07(+0.77%)
Dec 23, 2013 8.750 8.847 8.750 8.771 1,665,591 +0.03(+0.34%)
Dec 20, 2013 8.741 8.838 8.733 8.741 1,116,621 -0.02(-0.19%)
Dec 19, 2013 8.686 8.784 8.678 8.758 1,051,734 +0.03(+0.29%)
Dec 18, 2013 8.682 8.737 8.657 8.733 1,430,653 +0.04(+0.44%)
Dec 17, 2013 8.691 8.733 8.657 8.695 1,060,373 +0.04(+0.44%)
Dec 16, 2013 8.670 8.737 8.657 8.657 885,763 +0.02(+0.24%)
Dec 13, 2013 8.627 8.695 8.610 8.636 653,766 +0.01(+0.10%)
Dec 12, 2013 8.615 8.640 8.606 8.627 761,629 +0.02(+0.25%)
Dec 11, 2013 8.627 8.665 8.589 8.606 1,340,804 -0.02(-0.20%)
Dec 10, 2013 8.623 8.648 8.615 8.623 907,199 +0.00(+0.00%)
Dec 09, 2013 8.648 8.695 8.606 8.623 811,020 -0.03(-0.29%)
Dec 06, 2013 8.581 8.678 8.581 8.648 926,252 +0.07(+0.84%)
Dec 05, 2013 8.572 8.602 8.572 8.577 1,069,144 -0.03(-0.29%)
Dec 04, 2013 8.594 8.632 8.560 8.602 913,936 -0.01(-0.15%)
Dec 03, 2013 8.598 8.657 8.594 8.615 766,903 -0.01(-0.10%)
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.