Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

18.0063

-0.0637 (-0.35%)

Last Updated: 11:01:29

Delayed by 15 minutes

FPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	18.07	0.04	0.22%	17.98	18.1336	17.95	114,143
Jan 07 2025	18.03	-0.10	-0.55%	18.11	18.15	18.00	167,686
Jan 06 2025	18.13	-0.11	-0.60%	18.24	18.27	18.10	98,179
Jan 03 2025	18.24	0.17	0.94%	18.17	18.28	18.1078	102,386
Jan 02 2025	18.07	0.07	0.39%	18.05	18.10	17.97	103,189
Dec 31 2024	18.00	0.13	0.73%	17.86	18.01	17.70	521,743
Dec 30 2024	17.87	-0.06	-0.33%	17.78	17.94	17.77	136,253
Dec 27 2024	17.93	-0.18	-0.99%	18.01	18.13	17.85	183,453
Dec 26 2024	18.11	0.04	0.22%	18.08	18.19	18.06	127,465
Dec 24 2024	18.07	0.07	0.39%	18.03	18.16	18.01	119,279
Dec 23 2024	18.00	0.01	0.06%	17.91	18.05	17.87	240,754
Dec 20 2024	17.99	0.04	0.22%	17.80	18.14	17.80	159,306
Dec 19 2024	17.95	-0.11	-0.61%	18.06	18.076	17.75	277,882
Dec 18 2024	18.06	-0.34	-1.85%	18.33	18.50	17.9501	234,110
Dec 17 2024	18.40	-0.25	-1.34%	18.60	18.73	18.35	309,199
Dec 16 2024	18.65	-0.06	-0.32%	18.78	18.7899	18.52	157,632
Dec 13 2024	18.71	0.00	0.00%	18.73	18.78	18.61	135,029
Dec 12 2024	18.71	-0.05	-0.27%	18.76	18.80	18.70	124,660
Dec 11 2024	18.76	0.01	0.05%	18.75	18.80	18.7001	116,089
Dec 10 2024	18.75	0.10	0.54%	18.75	18.79	18.67	191,154
Dec 09 2024	18.65	-0.03	-0.16%	18.63	18.76	18.60	109,758
Dec 06 2024	18.68	0.02	0.11%	18.70	18.71	18.60	123,978
Dec 05 2024	18.66	0.00	0.00%	18.63	18.70	18.6159	124,158
Dec 04 2024	18.66	-0.04	-0.21%	18.70	18.74	18.62	154,176
Dec 03 2024	18.70	-0.01	-0.05%	18.71	18.76	18.6439	165,583
Dec 02 2024	18.71	-0.13	-0.69%	18.70	18.75	18.65	112,210
Nov 29 2024	18.84	0.04	0.21%	18.81	18.90	18.80	86,221
Nov 27 2024	18.80	0.07	0.37%	18.68	18.86	18.68	110,635
Nov 26 2024	18.73	-0.08	-0.43%	18.76	18.815	18.66	117,190
Nov 25 2024	18.81	0.02	0.11%	18.83	18.90	18.80	145,504
Nov 22 2024	18.79	0.11	0.59%	18.63	18.82	18.63	156,536
Nov 21 2024	18.68	0.08	0.43%	18.64	18.72	18.5984	115,721
Nov 20 2024	18.60	-0.01	-0.05%	18.61	18.63	18.49	132,460
Nov 19 2024	18.61	0.02	0.11%	18.60	18.64	18.53	149,847
Nov 18 2024	18.59	-0.01	-0.05%	18.55	18.73	18.53	171,247
Nov 15 2024	18.60	0.00	0.00%	18.60	18.64	18.5046	142,693
Nov 14 2024	18.60	-0.02	-0.11%	18.59	18.67	18.5063	170,058
Nov 13 2024	18.62	-0.03	-0.16%	18.76	18.7728	18.59	138,868
Nov 12 2024	18.65	-0.27	-1.43%	18.87	18.90	18.63	146,798
Nov 11 2024	18.92	-0.01	-0.05%	18.88	18.98	18.865	98,670
Nov 08 2024	18.93	0.17	0.91%	18.76	18.9451	18.74	110,112
Nov 07 2024	18.76	0.18	0.98%	18.59	18.80	18.58	161,991
Nov 06 2024	18.578	0.02	0.10%	18.56	18.63	18.53	112,325
Nov 05 2024	18.56	-0.01	-0.05%	18.52	18.60	18.4726	160,520
Nov 04 2024	18.57	-0.05	-0.27%	18.65	18.69	18.52	230,457
Nov 01 2024	18.62	-0.16	-0.85%	18.73	18.80	18.58	130,000
Oct 31 2024	18.78	0.06	0.32%	18.75	18.85	18.705	145,726
Oct 30 2024	18.72	0.08	0.43%	18.65	18.81	18.65	124,804
Oct 29 2024	18.64	-0.20	-1.06%	18.75	18.81	18.62	152,398
Oct 28 2024	18.84	-0.13	-0.69%	18.98	19.04	18.80	173,282
Oct 25 2024	18.97	-0.20	-1.04%	19.13	19.20	18.95	269,177
Oct 24 2024	19.17	0.04	0.21%	19.14	19.23	19.10	158,591
Oct 23 2024	19.13	-0.15	-0.78%	19.24	19.2889	19.09	95,687
Oct 22 2024	19.28	0.05	0.26%	19.23	19.35	19.22	92,955
Oct 21 2024	19.23	-0.12	-0.62%	19.34	19.4092	19.13	90,261
Oct 18 2024	19.35	0.01	0.05%	19.42	19.4999	19.35	78,340
Oct 17 2024	19.34	-0.12	-0.62%	19.49	19.49	19.31	74,265
Oct 16 2024	19.46	0.15	0.78%	19.32	19.48	19.32	135,619
Oct 15 2024	19.31	-0.10	-0.52%	19.42	19.42	19.265	183,305
Oct 14 2024	19.41	0.02	0.10%	19.38	19.42	19.35	125,010

First Trust Intermediate...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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