Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

17.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 8.892 9.071 9.071 9.071 1,467,894 +0.17(+1.87%)
Dec 30, 2013 9.050 9.092 8.879 8.905 1,583,285 -0.19(-2.07%)
Dec 27, 2013 8.956 9.109 8.934 9.092 1,008,785 +0.21(+2.35%)
Dec 26, 2013 8.837 8.930 8.791 8.884 1,449,099 +0.05(+0.53%)
Dec 24, 2013 8.770 8.888 8.770 8.837 664,011 +0.07(+0.77%)
Dec 23, 2013 8.749 8.846 8.749 8.770 1,665,818 +0.03(+0.34%)
Dec 20, 2013 8.740 8.837 8.732 8.740 1,116,773 -0.02(-0.19%)
Dec 19, 2013 8.685 8.782 8.677 8.757 1,051,877 +0.03(+0.29%)
Dec 18, 2013 8.681 8.736 8.656 8.732 1,430,848 +0.04(+0.44%)
Dec 17, 2013 8.689 8.732 8.656 8.694 1,060,517 +0.04(+0.44%)
Dec 16, 2013 8.668 8.736 8.656 8.656 885,884 +0.02(+0.24%)
Dec 13, 2013 8.626 8.694 8.609 8.635 653,855 +0.01(+0.10%)
Dec 12, 2013 8.613 8.639 8.605 8.626 761,733 +0.02(+0.25%)
Dec 11, 2013 8.626 8.664 8.588 8.605 1,340,986 -0.02(-0.20%)
Dec 10, 2013 8.622 8.647 8.613 8.622 907,322 +0.00(+0.00%)
Dec 09, 2013 8.647 8.694 8.605 8.622 811,130 -0.03(-0.29%)
Dec 06, 2013 8.580 8.677 8.580 8.647 926,379 +0.07(+0.84%)
Dec 05, 2013 8.571 8.601 8.571 8.575 1,069,290 -0.03(-0.29%)
Dec 04, 2013 8.592 8.630 8.559 8.601 914,061 -0.01(-0.15%)
Dec 03, 2013 8.597 8.656 8.592 8.613 767,007 -0.01(-0.10%)
Dec 02, 2013 8.673 8.673 8.609 8.622 686,361 +0.02(+0.21%)
Nov 29, 2013 8.642 8.675 8.570 8.604 340,417 -0.04(-0.48%)
Nov 27, 2013 8.625 8.684 8.591 8.646 709,976 +0.02(+0.19%)
Nov 26, 2013 8.562 8.646 8.541 8.629 796,105 +0.09(+1.08%)
Nov 25, 2013 8.470 8.558 8.457 8.537 1,673,577 +0.05(+0.64%)
Nov 22, 2013 8.508 8.541 8.420 8.482 1,648,513 -0.03(-0.30%)
Nov 21, 2013 8.533 8.549 8.478 8.508 1,201,043 -0.05(-0.64%)
Nov 20, 2013 8.537 8.617 8.537 8.562 1,096,760 -0.04(-0.49%)
Nov 19, 2013 8.650 8.679 8.583 8.604 1,268,672 -0.09(-1.06%)
Nov 18, 2013 8.625 8.696 8.625 8.696 823,605 +0.06(+0.68%)
Nov 15, 2013 8.692 8.692 8.596 8.637 600,704 +0.04(+0.44%)
Nov 14, 2013 8.529 8.642 8.529 8.600 741,718 +0.11(+1.33%)
Nov 12, 2013 8.587 8.612 8.474 8.487 862,377 -0.10(-1.12%)
Nov 11, 2013 8.617 8.658 8.566 8.583 576,139 +0.01(+0.15%)
Nov 08, 2013 8.717 8.759 8.549 8.570 1,011,108 -0.17(-1.92%)
Nov 07, 2013 8.809 8.872 8.730 8.738 755,164 -0.13(-1.47%)
Nov 06, 2013 8.809 8.872 8.801 8.868 796,599 +0.08(+0.86%)
Nov 05, 2013 8.755 8.818 8.742 8.793 488,065 -0.03(-0.33%)
Nov 04, 2013 8.734 8.851 8.633 8.822 504,097 +0.08(+0.86%)
Nov 01, 2013 8.738 8.793 8.675 8.746 578,062 +0.01(+0.06%)
Oct 31, 2013 8.741 8.770 8.700 8.741 536,599 +0.00(+0.05%)
Oct 30, 2013 8.758 8.812 8.704 8.737 589,881 -0.02(-0.28%)
Oct 29, 2013 8.737 8.779 8.695 8.762 590,062 +0.03(+0.38%)
Oct 28, 2013 8.741 8.801 8.700 8.729 513,136 -0.02(-0.19%)
Oct 25, 2013 8.787 8.820 8.725 8.745 631,506 -0.02(-0.19%)
Oct 24, 2013 8.791 8.837 8.637 8.762 850,744 +0.01(+0.10%)
Oct 23, 2013 8.758 8.870 8.750 8.754 567,420 -0.03(-0.33%)
Oct 22, 2013 8.708 8.820 8.704 8.783 1,229,197 +0.11(+1.25%)
Oct 21, 2013 8.725 8.762 8.625 8.675 548,797 -0.04(-0.43%)
Oct 18, 2013 8.799 8.829 8.708 8.712 464,906 -0.08(-0.90%)
Oct 17, 2013 8.737 8.920 8.670 8.791 692,172 +0.05(+0.57%)
Oct 16, 2013 8.908 8.908 8.704 8.741 708,199 -0.22(-2.42%)
Oct 15, 2013 9.045 9.045 8.870 8.958 671,468 +0.02(+0.19%)
Oct 14, 2013 8.708 9.007 8.669 8.941 642,351 +0.17(+1.90%)
Oct 11, 2013 8.687 8.808 8.679 8.774 473,796 +0.05(+0.62%)
Oct 10, 2013 8.587 8.770 8.550 8.720 665,968 +0.18(+2.09%)
Oct 09, 2013 8.508 8.608 8.495 8.541 393,768 -0.01(-0.10%)
Oct 08, 2013 8.616 8.679 8.550 8.550 595,772 -0.09(-1.06%)
Oct 07, 2013 8.841 8.859 8.633 8.641 656,054 -0.26(-2.94%)
Oct 04, 2013 8.804 8.924 8.795 8.903 330,128 +0.08(+0.90%)
Oct 03, 2013 8.924 8.966 8.820 8.824 246,412 -0.09(-0.98%)
Oct 02, 2013 8.883 8.933 8.854 8.912 353,484 -0.03(-0.37%)
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.