Skip to main content
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE: FPF · Real-Time Price · USD
19.28
-0.10 (-0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202419.4519.6019.2419.2819.28-0.52%197,568
Sep 25, 202419.4219.4219.3019.3819.38-0.05%144,819
Sep 24, 202419.4019.4019.3419.3919.390.21%166,929
Sep 23, 202419.2819.3719.2619.3519.350.36%127,871
Sep 20, 202419.2319.3119.1719.2819.280.52%165,500
Sep 19, 202419.1219.2019.0419.1819.180.63%178,769
Sep 18, 202419.0519.0818.9519.0619.060.32%173,014
Sep 17, 202418.9819.0018.9019.0019.000.11%212,317
Sep 16, 202419.0319.0618.9618.9818.980.11%175,642
Sep 13, 202418.8718.9718.8118.9618.960.58%164,006
Sep 12, 202418.8118.8718.7018.8518.850.27%129,758
Sep 11, 202418.7218.8018.6718.8018.800.53%117,443
Sep 10, 202418.7018.7618.6518.7018.70-0.05%180,755
Sep 9, 202418.7018.7918.6518.7118.710.11%158,053
Sep 6, 202418.7718.8218.6918.6918.69-0.53%108,589
Sep 5, 202418.7718.8118.7118.7918.790.21%82,365
Sep 4, 202418.7518.7518.6818.7518.75-122,088
Sep 3, 202418.7518.8018.6818.7518.75-0.27%144,692
Aug 30, 202418.8418.8818.7818.8018.66-0.37%96,574
Aug 29, 202418.7918.8818.7818.8718.730.37%114,411
Aug 28, 202418.7218.8518.6518.8018.660.05%114,844
Aug 27, 202418.7118.8218.6618.7918.650.32%144,823
Aug 26, 202418.6618.7518.6018.7318.590.21%154,793
Aug 23, 202418.6818.6918.5418.6918.550.43%217,625
Aug 22, 202418.6518.6818.5918.6118.48-0.27%106,728
Aug 21, 202418.6518.6918.6118.6618.520.32%114,621
Aug 20, 202418.5418.6218.5218.6018.470.43%106,055
Aug 19, 202418.4318.5718.4318.5218.390.27%115,902
Aug 16, 202418.2318.5218.2318.4718.340.49%177,965
Aug 15, 202418.4018.4418.3118.3818.250.27%162,014
Aug 14, 202418.3218.3318.2618.3318.200.38%128,104
Aug 13, 202418.2418.3018.1918.2618.130.16%118,539
Aug 12, 202418.2118.2518.1218.2318.100.22%118,002
Aug 9, 202418.2618.2718.1018.1918.06-0.11%96,081
Aug 8, 202418.0918.2518.0318.2118.081.11%228,057
Aug 7, 202417.9618.1317.7918.0117.880.90%254,932
Aug 6, 202417.4417.8617.4017.8517.722.94%327,585
Aug 5, 202417.8117.8117.2517.3417.21-3.51%436,731
Aug 2, 202418.1518.1517.8617.9717.84-0.83%170,299
Aug 1, 202418.1418.2718.0318.1217.99-1.04%202,151
Jul 31, 202418.4918.4918.2818.3118.04-0.49%178,008
Jul 30, 202418.4418.4818.3718.4018.130.27%114,697
Jul 29, 202418.5918.5918.3218.3518.08-0.57%239,441
Jul 26, 202418.3618.4818.3418.4618.180.86%108,180
Jul 25, 202418.1818.3118.1618.3018.030.87%79,890
Jul 24, 202418.3418.4018.1118.1417.87-1.09%276,607
Jul 23, 202418.2718.3418.2118.3418.070.71%117,646
Jul 22, 202418.1318.2318.0718.2117.940.77%91,995
Jul 19, 202418.3218.4518.0618.0717.80-0.99%1,124,157
Jul 18, 202418.3718.3718.1618.2517.98-0.16%198,565
Jul 17, 202418.3118.3518.1518.2818.01-0.54%216,838
Jul 16, 202418.4118.4818.3418.3818.110.38%224,692
Jul 15, 202418.4018.4418.2618.3118.04-0.70%295,930
Jul 12, 202418.4518.4918.4218.4418.170.11%160,588
Jul 11, 202418.3418.4618.3418.4218.151.10%130,074
Jul 10, 202418.1618.3118.1618.2217.950.11%117,394
Jul 9, 202418.2818.2818.1418.2017.93-108,862
Jul 8, 202418.2218.2818.1118.2017.93-0.44%101,668
Jul 5, 202418.1918.2818.0418.2818.010.99%80,603
Jul 3, 202418.0518.1718.0418.1017.83-0.06%110,004
Jul 2, 202418.0818.1518.0218.1117.84-0.17%147,199
Jul 1, 202418.2018.2218.0218.1417.87-1.25%143,236
Jun 28, 202418.1818.4018.1818.3717.960.93%133,754
Jun 27, 202418.1218.2518.0918.2017.800.44%177,893
Jun 26, 202418.0218.1518.0218.1217.720.39%86,003
Jun 25, 202418.0918.0918.0218.0517.650.28%94,955
Jun 24, 202417.9818.1017.9518.0017.600.06%67,038
Jun 21, 202417.8718.0017.8717.9917.590.45%53,388
Jun 20, 202417.9117.9617.8117.9117.51-0.39%112,687
Jun 18, 202417.9418.0717.9017.9817.580.62%174,750
Jun 17, 202417.8617.9617.7617.8717.470.17%137,498
Jun 14, 202417.8717.9217.7617.8417.450.17%82,156
Jun 13, 202417.7617.9017.7017.8117.420.06%129,806
Jun 12, 202417.7617.9417.7517.8017.410.79%113,587
Jun 11, 202417.6617.7217.6317.6617.270.11%257,724
Jun 10, 202417.7117.7117.6017.6417.25-93,637
Jun 7, 202417.5317.6717.5317.6417.250.06%76,676
Jun 6, 202417.7617.8117.5417.6317.24-0.68%104,609
Jun 5, 202417.8217.8617.7017.7517.360.11%109,805
Jun 4, 202417.6817.8817.6317.7317.340.62%93,188
Jun 3, 202417.5817.7117.5617.6217.23-0.56%117,685
May 31, 202417.5717.7317.5717.7217.191.08%118,342
May 30, 202417.4017.6117.4017.5317.010.86%106,266
May 29, 202417.4417.4717.3517.3816.86-0.46%128,753
May 28, 202417.5017.5817.4617.4616.94-172,928
May 24, 202417.3617.4917.2817.4616.941.04%131,557
May 23, 202417.9918.0017.1317.2816.77-3.57%480,063
May 22, 202417.9818.0417.8517.9217.39-0.33%142,694
May 21, 202417.9517.9817.9017.9817.450.56%82,552
May 20, 202417.8717.9717.8517.8817.35-0.22%138,473
May 17, 202417.9017.9517.8317.9217.390.34%87,130
May 16, 202417.8417.9917.7217.8617.330.17%160,009
May 15, 202417.6817.8317.5617.8317.301.83%171,614
May 14, 202417.5517.5917.4117.5116.990.23%74,231
May 13, 202417.4917.4917.4017.4716.950.40%68,938
May 10, 202417.4417.5917.3317.4016.880.17%90,696
May 9, 202417.5317.6017.3717.3716.85-1.19%158,215
May 8, 202417.6017.7017.5517.5817.06-0.34%122,730
May 7, 202417.7317.7417.6317.6417.120.28%137,082
May 6, 202417.5117.6117.4717.5917.070.51%88,113