S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
First Trust Intermediate Duration Preferred and Income Fund (FPF)
First Trust Intermediate Duration Preferred and Income Fund (FPF) Historical

FPF First Trust Intermediate Duration Preferred and Income Fund

17.73

0.11 (0.62%)

Jun 04 2024 - Closed

Delayed by 15 minutes

FPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	17.73	0.11	0.62%	17.68	17.88	17.6258	93,188
Jun 03 2024	17.62	-0.10	-0.56%	17.58	17.71	17.56	117,685
May 31 2024	17.72	0.19	1.08%	17.57	17.73	17.57	118,342
May 30 2024	17.53	0.15	0.86%	17.40	17.61	17.40	106,266
May 29 2024	17.38	-0.08	-0.46%	17.44	17.47	17.35	128,753
May 28 2024	17.46	0.00	0.00%	17.50	17.58	17.4551	165,469
May 24 2024	17.46	0.18	1.04%	17.36	17.49	17.28	131,557
May 23 2024	17.28	-0.64	-3.57%	17.99	18.00	17.13	480,048
May 22 2024	17.92	-0.06	-0.33%	17.98	18.04	17.85	142,694
May 21 2024	17.98	0.10	0.56%	17.95	17.98	17.90	82,552
May 20 2024	17.88	-0.04	-0.22%	17.87	17.97	17.8543	138,473
May 17 2024	17.92	0.06	0.34%	17.90	17.95	17.83	87,130
May 16 2024	17.86	0.03	0.17%	17.84	17.99	17.72	160,009
May 15 2024	17.83	0.32	1.83%	17.68	17.83	17.56	171,614
May 14 2024	17.51	0.04	0.23%	17.55	17.59	17.41	74,231
May 13 2024	17.47	0.07	0.40%	17.49	17.49	17.40	68,938
May 10 2024	17.40	0.03	0.17%	17.44	17.59	17.33	90,696
May 09 2024	17.37	-0.21	-1.19%	17.53	17.5979	17.37	158,215
May 08 2024	17.58	-0.06	-0.34%	17.60	17.70	17.55	122,730
May 07 2024	17.64	0.05	0.28%	17.73	17.74	17.63	137,082
May 06 2024	17.59	0.09	0.51%	17.51	17.61	17.47	88,113
May 03 2024	17.50	0.30	1.74%	17.34	17.50	17.33	158,600
May 02 2024	17.20	0.06	0.35%	17.15	17.23	17.1095	103,596
May 01 2024	17.14	0.08	0.47%	16.89	17.22	16.89	112,845
Apr 30 2024	17.06	-0.15	-0.87%	17.17	17.26	17.05	98,507
Apr 29 2024	17.21	0.12	0.70%	17.12	17.21	17.09	86,687
Apr 26 2024	17.09	0.05	0.29%	17.10	17.1975	17.07	62,718
Apr 25 2024	17.04	-0.12	-0.70%	17.05	17.10	16.88	241,818
Apr 24 2024	17.16	0.00	0.00%	17.16	17.1624	16.98	159,383
Apr 23 2024	17.16	0.03	0.18%	17.13	17.30	17.13	120,745
Apr 22 2024	17.13	0.07	0.41%	17.09	17.15	17.015	83,908
Apr 19 2024	17.06	0.07	0.41%	17.03	17.085	17.00	58,310
Apr 18 2024	16.99	0.09	0.53%	16.90	17.02	16.89	121,880
Apr 17 2024	16.90	0.13	0.78%	16.81	16.95	16.76	171,336
Apr 16 2024	16.77	0.12	0.72%	16.58	16.84	16.50	171,773
Apr 15 2024	16.65	-0.35	-2.06%	17.11	17.1499	16.6005	223,361
Apr 12 2024	17.00	-0.22	-1.28%	17.25	17.25	16.96	140,314
Apr 11 2024	17.22	-0.06	-0.35%	17.28	17.37	17.05	167,191
Apr 10 2024	17.28	-0.33	-1.87%	17.50	17.5639	17.26	172,337
Apr 09 2024	17.61	0.04	0.23%	17.58	17.67	17.56	72,447
Apr 08 2024	17.57	-0.02	-0.11%	17.53	17.62	17.53	101,369
Apr 05 2024	17.59	0.01	0.06%	17.61	17.63	17.5503	96,948
Apr 04 2024	17.58	-0.12	-0.68%	17.77	17.80	17.58	159,377
Apr 03 2024	17.70	0.02	0.11%	17.63	17.73	17.62	125,279
Apr 02 2024	17.68	0.00	0.00%	17.62	17.68	17.51	130,773
Apr 01 2024	17.68	-0.24	-1.34%	17.84	17.89	17.66	140,858
Mar 28 2024	17.92	0.05	0.28%	17.92	18.01	17.88	190,475
Mar 27 2024	17.87	0.09	0.51%	17.79	17.89	17.76	157,468
Mar 26 2024	17.78	-0.05	-0.28%	17.89	17.95	17.76	206,076
Mar 25 2024	17.83	-0.18	-1.00%	18.05	18.0737	17.815	169,734
Mar 22 2024	18.01	0.08	0.45%	18.00	18.09	17.98	142,331
Mar 21 2024	17.93	0.09	0.50%	17.91	17.99	17.85	205,729
Mar 20 2024	17.84	-0.01	-0.06%	17.81	17.86	17.81	177,730
Mar 19 2024	17.85	-0.07	-0.39%	17.92	17.96	17.821	189,012
Mar 18 2024	17.92	0.12	0.67%	17.85	17.94	17.7862	130,519
Mar 15 2024	17.80	0.06	0.34%	17.75	17.84	17.6967	154,149
Mar 14 2024	17.74	-0.06	-0.34%	17.83	17.83	17.68	140,713
Mar 13 2024	17.80	0.09	0.51%	17.74	17.85	17.71	155,391
Mar 12 2024	17.71	0.05	0.25%	17.72	17.74	17.64	125,645
Mar 11 2024	17.665	0.06	0.37%	17.60	17.71	17.53	129,163
Mar 08 2024	17.60	0.07	0.40%	17.62	17.68	17.48	108,778
Mar 07 2024	17.53	0.16	0.92%	17.41	17.59	17.38	138,090

First Trust Intermediate...

NLBNPIT1USY1 20351221 5....

Atwood Oceanics

GlobalBlock Digital Asse...

Crypviser CVCOIN [Ethereum]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions