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 (%)
Jul 31, 2013 9.392 9.425 8.965 9.162 1,069,465 -0.17(-1.80%)
Jul 30, 2013 9.392 9.548 9.281 9.330 498,329 -0.14(-1.52%)
Jul 29, 2013 9.474 9.658 9.384 9.474 308,487 -0.03(-0.34%)
Jul 26, 2013 9.568 9.589 9.412 9.506 244,897 -0.03(-0.35%)
Jul 25, 2013 9.482 9.544 9.352 9.540 381,318 +0.02(+0.20%)
Jul 24, 2013 9.470 9.663 9.408 9.520 400,532 +0.03(+0.32%)
Jul 23, 2013 9.732 9.741 9.490 9.490 314,573 -0.17(-1.75%)
Jul 22, 2013 9.587 9.671 9.441 9.658 324,431 +0.21(+2.17%)
Jul 19, 2013 9.384 9.712 9.269 9.453 284,226 +0.15(+1.63%)
Jul 18, 2013 9.351 9.466 9.248 9.302 367,976 -0.09(-0.95%)
Jul 17, 2013 9.429 9.603 9.351 9.391 406,830 -0.01(-0.10%)
Jul 16, 2013 9.581 9.609 9.306 9.400 610,833 -0.20(-2.09%)
Jul 15, 2013 9.880 9.908 9.597 9.601 233,120 -0.28(-2.82%)
Jul 12, 2013 9.966 9.966 9.642 9.880 260,224 +0.04(+0.37%)
Jul 11, 2013 9.638 9.864 9.638 9.843 221,963 +0.16(+1.61%)
Jul 10, 2013 9.658 9.687 9.576 9.687 290,790 +0.05(+0.51%)
Jul 09, 2013 9.658 9.658 9.478 9.638 456,481 -0.11(-1.09%)
Jul 08, 2013 9.925 9.941 9.704 9.745 387,763 -0.28(-2.78%)
Jul 05, 2013 10.19 10.19 9.999 10.02 165,000 -0.13(-1.25%)
Jul 03, 2013 10.16 10.16 10.11 10.15 138,198 -0.01(-0.12%)
Jul 02, 2013 10.17 10.25 10.04 10.16 264,162 -0.01(-0.08%)
Jul 01, 2013 10.15 10.25 10.06 10.17 378,256 -0.08(-0.80%)
Jun 28, 2013 10.15 10.26 9.925 10.25 1,399,853 +0.14(+1.42%)
Jun 26, 2013 10.03 10.13 10.03 10.11 387,404 +0.08(+0.82%)
Jun 25, 2013 10.05 10.07 10.03 10.03 531,140 -0.02(-0.24%)
Jun 24, 2013 10.19 10.19 10.05 10.05 1,186,643 -0.16(-1.53%)
Jun 21, 2013 10.23 10.24 10.18 10.21 612,723 -0.02(-0.24%)
Jun 20, 2013 10.25 10.27 10.23 10.23 546,616 -0.04(-0.40%)
Jun 19, 2013 10.26 10.27 10.25 10.27 264,433 +0.02(+0.20%)
Jun 18, 2013 10.25 10.27 10.25 10.25 302,938 -0.02(-0.20%)
Jun 17, 2013 10.26 10.27 10.23 10.27 309,185 -0.01(-0.08%)
Jun 14, 2013 10.25 10.29 10.25 10.28 253,080 +0.02(+0.20%)
Jun 13, 2013 10.25 10.26 10.25 10.26 246,784 +0.00(+0.04%)
Jun 12, 2013 10.27 10.27 10.25 10.26 387,643 -0.02(-0.16%)
Jun 11, 2013 10.27 10.27 10.25 10.27 281,352 +0.02(+0.20%)
Jun 10, 2013 10.27 10.29 10.25 10.25 240,813 -0.00(-0.04%)
Jun 07, 2013 10.27 10.27 10.25 10.26 294,972 -0.01(-0.08%)
Jun 06, 2013 10.27 10.27 10.25 10.27 329,778 +0.00(+0.00%)
Jun 05, 2013 10.26 10.27 10.25 10.27 285,094 -0.01(-0.13%)
Jun 04, 2013 10.27 10.29 10.25 10.28 317,228 -0.02(-0.15%)
Jun 03, 2013 10.27 10.29 10.25 10.29 529,951 +0.02(+0.20%)
May 31, 2013 10.27 10.27 10.25 10.27 373,594 +0.02(+0.20%)
May 30, 2013 10.27 10.29 10.25 10.25 468,938 -0.01(-0.12%)
May 29, 2013 10.27 10.29 10.25 10.27 459,853 -0.01(-0.08%)
May 28, 2013 10.26 10.27 10.25 10.27 822,924 +0.02(+0.20%)
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.