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 )

17.48 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 28, 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 10.09 351,518 +0.06(+0.62%)
May 29, 2014 10.04 10.06 9.988 10.02 453,739 -0.03(-0.26%)
May 28, 2014 9.975 10.06 9.975 10.05 413,170 +0.08(+0.75%)
May 27, 2014 9.988 10.03 9.953 9.975 731,122 -0.02(-0.18%)
May 23, 2014 10.03 9.993 9.993 9.993 267,884 -0.05(-0.53%)
May 22, 2014 10.01 10.08 9.975 10.05 512,830 +0.00(+0.04%)
May 21, 2014 10.04 10.08 10.00 10.04 481,954 +0.00(+0.00%)
May 20, 2014 10.06 10.08 10.04 10.04 272,251 -0.03(-0.31%)
May 19, 2014 10.06 10.10 10.05 10.07 298,891 -0.01(-0.13%)
May 16, 2014 10.04 10.09 10.03 10.09 395,777 +0.05(+0.53%)
May 15, 2014 9.975 10.05 9.962 10.03 363,545 +0.06(+0.62%)
May 14, 2014 9.953 9.993 9.895 9.971 320,430 +0.01(+0.13%)
May 13, 2014 9.962 9.993 9.955 9.957 311,864 -0.00(-0.04%)
May 12, 2014 9.949 9.997 9.931 9.962 287,230 +0.04(+0.36%)
May 09, 2014 9.962 9.971 9.882 9.926 325,534 -0.03(-0.27%)
May 08, 2014 10.00 10.01 9.944 9.953 376,423 -0.03(-0.27%)
May 07, 2014 9.953 10.05 9.953 9.980 367,813 +0.01(+0.09%)
May 06, 2014 9.971 9.993 9.935 9.971 262,951 -0.04(-0.35%)
May 05, 2014 9.904 10.01 9.904 10.01 292,057 +0.06(+0.58%)
May 02, 2014 9.953 9.971 9.895 9.949 329,841 -0.03(-0.27%)
May 01, 2014 9.962 9.993 9.953 9.975 319,365 +0.01(+0.14%)
Apr 30, 2014 9.952 9.983 9.908 9.961 380,404 +0.01(+0.13%)
Apr 29, 2014 9.886 9.952 9.860 9.948 464,368 +0.06(+0.64%)
Apr 28, 2014 9.877 9.886 9.851 9.884 192,280 +0.01(+0.11%)
Apr 25, 2014 9.846 9.882 9.807 9.873 301,757 +0.01(+0.09%)
Apr 24, 2014 9.860 9.873 9.816 9.864 316,435 +0.02(+0.22%)
Apr 23, 2014 9.798 9.873 9.794 9.842 511,257 +0.06(+0.58%)
Apr 22, 2014 9.794 9.842 9.776 9.785 388,088 -0.03(-0.27%)
Apr 21, 2014 9.846 9.846 9.785 9.811 264,928 +0.01(+0.09%)
Apr 17, 2014 9.763 9.803 9.803 9.803 296,327 +0.02(+0.22%)
Apr 16, 2014 9.767 9.781 9.719 9.781 491,636 +0.01(+0.13%)
Apr 15, 2014 9.710 9.772 9.688 9.767 354,224 +0.07(+0.77%)
Apr 14, 2014 9.710 9.745 9.680 9.693 359,388 -0.02(-0.23%)
Apr 11, 2014 9.741 9.767 9.701 9.715 314,923 -0.04(-0.41%)
Apr 10, 2014 9.789 9.789 9.732 9.754 448,255 +0.04(+0.36%)
Apr 09, 2014 9.715 9.732 9.671 9.719 392,292 +0.00(+0.05%)
Apr 08, 2014 9.684 9.715 9.653 9.715 242,931 +0.01(+0.14%)
Apr 07, 2014 9.728 9.728 9.666 9.701 258,134 -0.02(-0.23%)
Apr 04, 2014 9.715 9.732 9.680 9.723 266,940 +0.00(+0.00%)
Apr 03, 2014 9.666 9.745 9.653 9.723 315,240 +0.06(+0.59%)
Apr 02, 2014 9.732 9.732 9.644 9.666 311,478 -0.05(-0.50%)
Apr 01, 2014 9.710 9.732 9.666 9.715 421,016 +0.05(+0.56%)
Mar 31, 2014 9.622 9.674 9.569 9.661 356,026 +0.06(+0.64%)
Mar 28, 2014 9.560 9.622 9.552 9.600 296,558 +0.03(+0.32%)
Mar 27, 2014 9.574 9.574 9.539 9.569 291,601 +0.00(+0.05%)
Mar 26, 2014 9.534 9.582 9.512 9.565 325,424 +0.04(+0.46%)
Mar 25, 2014 9.499 9.539 9.469 9.521 477,631 +0.00(+0.00%)
Mar 24, 2014 9.578 9.578 9.495 9.521 387,049 -0.01(-0.09%)
Mar 21, 2014 9.491 9.565 9.488 9.530 399,231 +0.05(+0.51%)
Mar 20, 2014 9.534 9.587 9.482 9.482 372,714 -0.06(-0.64%)
Mar 19, 2014 9.608 9.643 9.543 9.543 354,598 -0.10(-1.04%)
Mar 18, 2014 9.556 9.643 9.517 9.643 499,469 +0.07(+0.78%)
Mar 17, 2014 9.608 9.612 9.534 9.569 411,155 +0.02(+0.23%)
Mar 14, 2014 9.569 9.578 9.521 9.547 378,817 +0.02(+0.23%)
Mar 13, 2014 9.595 9.630 9.504 9.526 444,087 -0.03(-0.32%)
Mar 12, 2014 9.451 9.569 9.434 9.556 359,206 +0.11(+1.20%)
Mar 11, 2014 9.460 9.491 9.430 9.443 334,900 -0.05(-0.51%)
Mar 10, 2014 9.447 9.504 9.447 9.491 440,533 +0.01(+0.14%)
Mar 07, 2014 9.569 9.587 9.438 9.478 448,295 -0.11(-1.14%)
Mar 06, 2014 9.556 9.617 9.543 9.587 343,125 +0.01(+0.09%)
Mar 05, 2014 9.495 9.595 9.451 9.578 411,847 +0.06(+0.64%)
Mar 04, 2014 9.560 9.643 9.473 9.517 498,172 -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.