First Trust Intermediate Duration Preferred & Income Fund Common Shares of (FPF)

15.67
+0.03 (0.19%)
NYSE · Last Trade: Nov 3rd, 10:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Trust Intermediate Duration Preferred & Income Fund Common Shares of (FPF)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202615.7015.8015.5915.67301,59115.67
11/02/202615.5515.8415.5515.64289,21415.64
10/30/202615.8715.9415.1115.65972,79015.65
10/29/202615.7715.9015.7515.87186,00515.87
10/28/202615.7115.8215.6315.79280,85415.79
10/27/202615.5715.7415.5215.71181,87115.71
10/26/202615.5215.5915.4615.53346,35615.53
10/23/202615.5515.6315.4715.55226,03015.55
10/22/202615.6515.7515.5315.58321,09015.58
10/21/202615.7715.7815.6615.69147,08915.69
10/20/202615.6615.7815.6015.70104,20115.70
10/19/202615.7715.9415.6215.70251,64215.70
10/16/202615.6216.1115.6015.80654,42115.80
10/15/202615.4815.7315.4815.70400,56815.70
10/14/202615.7015.7415.3015.401,057,11815.40
10/13/202615.8215.8615.6715.74313,21415.74
10/12/202615.8115.9715.7015.73220,80515.73
10/09/202615.7515.9915.6715.87207,65815.87
10/08/202615.7615.8015.5515.72339,57515.72
10/07/202615.7015.7915.6015.68227,24915.68
10/06/202615.7415.8715.6815.77374,24615.77
10/05/202615.7815.8215.6615.69271,01615.69
10/02/202615.7715.9515.7715.86145,19815.86
10/01/202615.8215.9515.6215.72286,78615.72
9/30/202616.1816.2115.9816.01193,23515.87
9/29/202616.0816.1915.8616.11367,45215.97
9/28/202616.1516.2115.8716.04279,47115.90
9/25/202616.1316.3516.1216.30197,71716.16
9/24/202616.3316.4516.1016.22303,82216.08
9/23/202616.5216.5416.3316.40286,70816.26
9/22/202616.6016.6816.5116.51232,91916.37
9/21/202616.6916.7816.6316.66131,10716.52
9/18/202616.8516.8816.6516.67248,60916.53
9/17/202616.9517.0916.7716.92194,84416.77
9/16/202616.8016.9516.7016.87205,59016.72
9/15/202616.9917.0016.4516.71518,17316.57
9/14/202617.0617.0616.8016.89161,50016.74
9/11/202617.1517.2117.0217.03158,31316.88
9/10/202617.3017.3017.0117.12133,12416.97
9/09/202617.3817.4217.2517.31166,93217.16
9/08/202617.5717.5717.3817.4478,48917.29
9/04/202617.5217.5617.3817.45107,42417.30
9/03/202617.5717.6517.4517.45124,45317.30
9/02/202617.6617.8517.5217.56232,89517.41
9/01/202617.6517.7717.5817.6397,37817.48
8/31/202617.7917.8717.7917.86105,79717.57
8/28/202617.8217.8817.7517.8070,17217.51
8/27/202617.8117.8517.7917.8286,79717.53
8/26/202617.7517.8717.6817.7760,08417.48
8/25/202617.6517.8817.6117.75115,27617.46
8/24/202617.7517.7517.6117.6591,95517.36
8/21/202617.7217.7217.6117.6878,74417.39
8/20/202617.7417.8117.6317.6574,80617.36
8/19/202617.8417.9517.7017.7192,52617.42
8/18/202617.8217.8417.7417.7790,98317.48
8/17/202617.8917.9017.7917.85116,06817.56
8/14/202617.8917.9717.7517.86146,64817.57
8/13/202617.8417.9817.8017.83132,82817.54
8/12/202617.8317.8417.7217.8096,13217.51
8/11/202617.7317.8417.7017.75104,02817.46
8/10/202617.6217.8417.6017.7396,90717.44
8/07/202617.6017.7117.6017.6782,66917.38
8/06/202617.5817.6617.5317.5590,16817.26
8/05/202617.5517.6617.5117.60163,40217.31
8/04/202617.6217.6817.5717.5979,23017.30