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

17.63
-0.09 (-0.52%)
NYSE· Last Trade: Sep 2nd, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202617.6517.7717.5817.6397,37817.63
8/31/202617.7917.8717.7917.86105,79717.86
8/28/202617.8217.8817.7517.8070,17217.80
8/27/202617.8117.8517.7917.8286,79717.82
8/26/202617.7517.8717.6817.7760,08417.77
8/25/202617.6517.8817.6117.75115,27617.75
8/24/202617.7517.7517.6117.6591,95517.65
8/21/202617.7217.7217.6117.6878,74417.68
8/20/202617.7417.8117.6317.6574,80617.65
8/19/202617.8417.9517.7017.7192,52617.71
8/18/202617.8217.8417.7417.7790,98317.77
8/17/202617.8917.9017.7917.85116,06817.85
8/14/202617.8917.9717.7517.86146,64817.86
8/13/202617.8417.9817.8017.83132,82817.83
8/12/202617.8317.8417.7217.8096,13217.80
8/11/202617.7317.8417.7017.75104,02817.75
8/10/202617.6217.8417.6017.7396,90717.73
8/07/202617.6017.7117.6017.6782,66917.67
8/06/202617.5817.6617.5317.5590,16817.55
8/05/202617.5517.6617.5117.60163,40217.60
8/04/202617.6217.6817.5717.5979,23017.59
8/03/202617.5117.7317.5117.62103,04217.62
7/31/202617.5917.7617.5917.6396,65817.49
7/30/202617.6217.6517.5017.60115,74617.46
7/29/202617.6317.6817.5217.5368,21017.39
7/28/202617.6517.7117.6317.6880,29617.54
7/27/202617.7617.7917.6217.6799,30717.53
7/24/202617.7517.9317.6617.73116,91717.59
7/23/202617.9518.0017.7217.80130,36517.66
7/22/202618.0818.1317.8617.9291,81917.78
7/21/202618.0618.2218.0618.16103,71518.02
7/20/202617.9918.0917.9718.0685,52917.92
7/17/202618.0918.1217.9717.9969,69417.85
7/16/202618.1218.1718.0618.1176,12517.97
7/15/202618.2018.2018.0718.1297,43417.98
7/14/202618.0418.1318.0118.13105,24917.99
7/13/202617.9918.0617.9918.0158,66217.87
7/10/202617.9818.0817.9818.0161,51717.87
7/09/202617.9818.0917.9618.0075,83217.86
7/08/202618.0718.1417.9517.98131,29517.84
7/07/202618.1318.1418.0118.08120,11417.94
7/06/202618.1218.1518.0618.1363,62317.99
7/02/202618.0318.1218.0018.0373,94117.89
7/01/202618.0618.1718.0018.0486,73417.90
6/30/202618.0718.1717.9618.17131,24217.89
6/29/202618.0318.1417.9718.05128,22917.77
6/26/202617.9518.1017.9518.0591,42917.77
6/25/202617.9218.0617.9218.0178,77517.73
6/24/202617.9318.0617.8317.8793,09917.60
6/23/202617.8818.0317.8217.9094,18817.63
6/22/202617.9718.0117.8517.9084,30017.63
6/18/202618.0018.0917.9017.9799,01017.69
6/17/202618.0418.0517.8617.9372,51617.65
6/16/202617.9218.0917.8617.95127,53217.67
6/15/202618.0918.1817.8617.93147,59717.65
6/12/202617.8917.9617.8417.9290,33517.64
6/11/202617.8717.9617.7517.84101,33917.57
6/10/202617.6517.9317.6517.7956,36617.52
6/09/202617.9517.9717.7117.7792,15917.50
6/08/202617.9617.9717.8117.8685,48917.59
6/05/202617.8818.0317.7917.8476,65717.57
6/04/202617.9518.0317.8317.93100,40617.65
6/03/202618.0918.0917.7917.9175,53017.63
6/02/202617.9418.1417.5418.0192,81417.73