First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
17.83
+0.12 (0.68%)
May 9, 2025, 2:48 PM - Market open
FPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.75 | 17.94 | 17.72 | 17.84 | - | 0.73% | 53,750 |
| May 8, 2025 | 17.70 | 17.79 | 17.62 | 17.71 | 17.71 | 0.68% | 66,842 |
| May 7, 2025 | 17.64 | 17.73 | 17.57 | 17.59 | 17.59 | -0.23% | 107,580 |
| May 6, 2025 | 17.59 | 17.73 | 17.56 | 17.63 | 17.63 | -0.11% | 84,079 |
| May 5, 2025 | 17.59 | 17.70 | 17.59 | 17.65 | 17.65 | 0.06% | 66,912 |
| May 2, 2025 | 17.60 | 17.70 | 17.60 | 17.64 | 17.64 | 0.23% | 81,668 |
| May 1, 2025 | 17.51 | 17.65 | 17.51 | 17.60 | 17.60 | -0.11% | 108,329 |
| Apr 30, 2025 | 17.50 | 17.68 | 17.50 | 17.62 | 17.48 | 0.06% | 95,419 |
| Apr 29, 2025 | 17.54 | 17.71 | 17.54 | 17.61 | 17.47 | 0.40% | 75,360 |
| Apr 28, 2025 | 17.45 | 17.59 | 17.41 | 17.54 | 17.40 | 0.52% | 129,002 |
| Apr 25, 2025 | 17.37 | 17.49 | 17.36 | 17.45 | 17.32 | 0.46% | 73,044 |
| Apr 24, 2025 | 17.30 | 17.50 | 17.30 | 17.37 | 17.24 | 0.40% | 237,421 |
| Apr 23, 2025 | 17.24 | 17.49 | 17.15 | 17.30 | 17.17 | 1.23% | 147,394 |
| Apr 22, 2025 | 17.01 | 17.18 | 17.01 | 17.09 | 16.96 | 0.59% | 65,669 |
| Apr 21, 2025 | 16.92 | 17.15 | 16.91 | 16.99 | 16.86 | -0.70% | 89,364 |
| Apr 17, 2025 | 17.02 | 17.21 | 17.02 | 17.11 | 16.98 | 0.41% | 187,369 |
| Apr 16, 2025 | 16.88 | 17.18 | 16.82 | 17.04 | 16.91 | 0.12% | 128,144 |
| Apr 15, 2025 | 16.90 | 17.08 | 16.87 | 17.02 | 16.89 | 1.37% | 149,386 |
| Apr 14, 2025 | 16.75 | 16.91 | 16.65 | 16.79 | 16.66 | 0.66% | 128,355 |
| Apr 11, 2025 | 16.54 | 16.69 | 16.38 | 16.68 | 16.55 | 0.91% | 124,888 |
| Apr 10, 2025 | 17.05 | 17.10 | 16.42 | 16.53 | 16.40 | -4.12% | 210,344 |
| Apr 9, 2025 | 16.33 | 17.28 | 16.32 | 17.24 | 17.11 | 3.86% | 463,655 |
| Apr 8, 2025 | 16.62 | 16.90 | 16.46 | 16.60 | 16.47 | 1.03% | 311,503 |
| Apr 7, 2025 | 16.10 | 16.71 | 15.60 | 16.43 | 16.30 | -3.64% | 365,812 |
| Apr 4, 2025 | 17.81 | 17.81 | 17.02 | 17.05 | 16.92 | -4.80% | 257,565 |
| Apr 3, 2025 | 18.02 | 18.08 | 17.91 | 17.91 | 17.77 | -1.92% | 154,113 |
| Apr 2, 2025 | 18.31 | 18.38 | 18.23 | 18.26 | 18.12 | -0.16% | 75,726 |
| Apr 1, 2025 | 18.23 | 18.41 | 18.23 | 18.29 | 18.15 | -0.54% | 99,982 |
| Mar 31, 2025 | 18.35 | 18.47 | 18.27 | 18.39 | 18.11 | -0.22% | 331,440 |
| Mar 28, 2025 | 18.50 | 18.57 | 18.41 | 18.43 | 18.15 | -0.16% | 94,490 |
| Mar 27, 2025 | 18.55 | 18.59 | 18.39 | 18.46 | 18.18 | -0.49% | 117,198 |
| Mar 26, 2025 | 18.66 | 18.69 | 18.54 | 18.55 | 18.27 | -0.70% | 82,759 |
| Mar 25, 2025 | 18.69 | 18.70 | 18.57 | 18.68 | 18.40 | 0.32% | 104,403 |
| Mar 24, 2025 | 18.67 | 18.70 | 18.60 | 18.62 | 18.34 | 0.11% | 32,639 |
| Mar 21, 2025 | 18.58 | 18.69 | 18.51 | 18.60 | 18.32 | - | 56,958 |
| Mar 20, 2025 | 18.47 | 18.70 | 18.46 | 18.60 | 18.32 | 0.54% | 130,699 |
| Mar 19, 2025 | 18.42 | 18.59 | 18.41 | 18.50 | 18.22 | 0.16% | 114,757 |
| Mar 18, 2025 | 18.47 | 18.54 | 18.29 | 18.47 | 18.19 | 0.16% | 125,456 |
| Mar 17, 2025 | 18.34 | 18.48 | 18.31 | 18.44 | 18.16 | 0.99% | 142,732 |
| Mar 14, 2025 | 18.28 | 18.28 | 18.21 | 18.26 | 17.98 | 0.38% | 108,016 |
| Mar 13, 2025 | 18.18 | 18.26 | 18.15 | 18.19 | 17.91 | -0.27% | 90,572 |
| Mar 12, 2025 | 18.28 | 18.31 | 18.17 | 18.24 | 17.96 | 0.22% | 82,590 |
| Mar 11, 2025 | 18.24 | 18.40 | 18.20 | 18.20 | 17.92 | -0.55% | 106,000 |
| Mar 10, 2025 | 18.29 | 18.41 | 18.21 | 18.30 | 18.02 | -0.05% | 93,887 |
| Mar 7, 2025 | 18.41 | 18.57 | 18.30 | 18.31 | 18.03 | -0.70% | 109,990 |
| Mar 6, 2025 | 18.32 | 18.50 | 18.31 | 18.44 | 18.16 | -0.38% | 122,376 |
| Mar 5, 2025 | 18.55 | 18.67 | 18.51 | 18.51 | 18.23 | -0.27% | 94,892 |
| Mar 4, 2025 | 18.67 | 18.74 | 18.53 | 18.56 | 18.28 | -0.91% | 117,104 |
| Mar 3, 2025 | 18.63 | 18.76 | 18.60 | 18.73 | 18.45 | -0.16% | 171,838 |
| Feb 28, 2025 | 18.73 | 18.81 | 18.73 | 18.76 | 18.34 | 0.16% | 88,244 |