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

15.72
-0.15 (-0.95%)
NYSE · Last Trade: Oct 1st, 4:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202616.1816.2115.9816.01193,23516.01
9/29/202616.0816.1915.8616.11367,45216.11
9/28/202616.1516.2115.8716.04279,47116.04
9/25/202616.1316.3516.1216.30197,71716.30
9/24/202616.3316.4516.1016.22303,82216.22
9/23/202616.5216.5416.3316.40286,70816.40
9/22/202616.6016.6816.5116.51232,91916.51
9/21/202616.6916.7816.6316.66131,10716.66
9/18/202616.8516.8816.6516.67248,60916.67
9/17/202616.9517.0916.7716.92194,84416.92
9/16/202616.8016.9516.7016.87205,59016.87
9/15/202616.9917.0016.4516.71518,17316.71
9/14/202617.0617.0616.8016.89161,50016.89
9/11/202617.1517.2117.0217.03158,31317.03
9/10/202617.3017.3017.0117.12133,12417.12
9/09/202617.3817.4217.2517.31166,93217.31
9/08/202617.5717.5717.3817.4478,48917.44
9/04/202617.5217.5617.3817.45107,42417.45
9/03/202617.5717.6517.4517.45124,45317.45
9/02/202617.6617.8517.5217.56232,89517.56
9/01/202617.6517.7717.5817.6397,37817.63
8/31/202617.7917.8717.7917.86105,79717.72
8/28/202617.8217.8817.7517.8070,17217.66
8/27/202617.8117.8517.7917.8286,79717.68
8/26/202617.7517.8717.6817.7760,08417.63
8/25/202617.6517.8817.6117.75115,27617.61
8/24/202617.7517.7517.6117.6591,95517.51
8/21/202617.7217.7217.6117.6878,74417.54
8/20/202617.7417.8117.6317.6574,80617.51
8/19/202617.8417.9517.7017.7192,52617.57
8/18/202617.8217.8417.7417.7790,98317.63
8/17/202617.8917.9017.7917.85116,06817.71
8/14/202617.8917.9717.7517.86146,64817.72
8/13/202617.8417.9817.8017.83132,82817.69
8/12/202617.8317.8417.7217.8096,13217.66
8/11/202617.7317.8417.7017.75104,02817.61
8/10/202617.6217.8417.6017.7396,90717.59
8/07/202617.6017.7117.6017.6782,66917.53
8/06/202617.5817.6617.5317.5590,16817.41
8/05/202617.5517.6617.5117.60163,40217.46
8/04/202617.6217.6817.5717.5979,23017.45
8/03/202617.5117.7317.5117.62103,04217.48
7/31/202617.5917.7617.5917.6396,65817.36
7/30/202617.6217.6517.5017.60115,74617.33
7/29/202617.6317.6817.5217.5368,21017.26
7/28/202617.6517.7117.6317.6880,29617.41
7/27/202617.7617.7917.6217.6799,30717.40
7/24/202617.7517.9317.6617.73116,91717.46
7/23/202617.9518.0017.7217.80130,36517.52
7/22/202618.0818.1317.8617.9291,81917.64
7/21/202618.0618.2218.0618.16103,71517.88
7/20/202617.9918.0917.9718.0685,52917.78
7/17/202618.0918.1217.9717.9969,69417.71
7/16/202618.1218.1718.0618.1176,12517.83
7/15/202618.2018.2018.0718.1297,43417.84
7/14/202618.0418.1318.0118.13105,24917.85
7/13/202617.9918.0617.9918.0158,66217.73
7/10/202617.9818.0817.9818.0161,51717.73
7/09/202617.9818.0917.9618.0075,83217.72
7/08/202618.0718.1417.9517.98131,29517.70
7/07/202618.1318.1418.0118.08120,11417.80
7/06/202618.1218.1518.0618.1363,62317.85
7/02/202618.0318.1218.0018.0373,94117.75
7/01/202618.0618.1718.0018.0486,73417.76