First Trust Intermediate Duration Preferred and Income Fund (FPF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.164113785558 | 18.28 | 18.48 | 18.06 | 333478 | 18.11941038 | CS |
| 4 | 0.13 | 0.715071507151 | 18.18 | 18.49 | 18.02 | 200817 | 18.2075211 | CS |
| 12 | 0.97 | 5.59400230681 | 17.34 | 18.49 | 17.13 | 152495 | 17.91629658 | CS |
| 26 | 1.11 | 6.45348837209 | 17.2 | 18.49 | 16.51 | 153993 | 17.63488572 | CS |
| 52 | 2.75 | 17.6735218509 | 15.56 | 18.49 | 13.91 | 171324 | 16.46138432 | CS |
| 156 | -7.26 | -28.3926476339 | 25.57 | 26.26 | 13.91 | 150820 | 18.03258842 | CS |
| 260 | -4.9 | -21.111589832 | 23.21 | 26.26 | 10 | 154809 | 19.73155344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.455 | 0.16 | 0.86 | 18.36 | 18.48 | 18.335 | 108180 |
| 1721947200 | 18.297 | 0.16 | 0.87 | 18.18 | 18.31 | 18.1634 | 80001 |
| 1721860800 | 18.14 | -0.2 | -1.09 | 18.355 | 18.4 | 18.11 | 259950 |
| 1721774400 | 18.34 | 0.11 | 0.60 | 18.27 | 18.34 | 18.2101 | 117646 |
| 1721688000 | 18.23 | 0.16 | 0.89 | 18.13 | 18.23 | 18.07 | 89157 |
| 1721428800 | 18.07 | -0.18 | -0.99 | 18.28 | 18.28 | 18.06 | 1120634 |
| 1721342400 | 18.25 | -0.03 | -0.16 | 18.37 | 18.37 | 18.16 | 198565 |
| 1721256000 | 18.28 | -0.1 | -0.54 | 18.35 | 18.35 | 18.15 | 205212 |
| 1721169600 | 18.38 | 0.07 | 0.38 | 18.41 | 18.48 | 18.34 | 224692 |
| 1721083200 | 18.31 | -0.13 | -0.70 | 18.4 | 18.4399 | 18.255 | 295930 |
| 1720824000 | 18.44 | 0.02 | 0.11 | 18.45 | 18.49 | 18.42 | 160588 |
| 1720737600 | 18.42 | 0.2 | 1.10 | 18.34 | 18.46 | 18.34 | 120437 |
| 1720651200 | 18.22 | 0.02 | 0.11 | 18.16 | 18.31 | 18.16 | 117394 |
| 1720564800 | 18.2 | 0 | 0.00 | 18.28 | 18.28 | 18.1401 | 108862 |
| 1720478400 | 18.2 | -0.08 | -0.44 | 18.22 | 18.28 | 18.11 | 101668 |
| 1720219200 | 18.28 | 0.18 | 0.99 | 18.19 | 18.28 | 18.04 | 80603 |
| 1720040640 | 18.1 | -0.01 | -0.06 | 18.05 | 18.17 | 18.04 | 110004 |
| 1719960000 | 18.11 | -0.03 | -0.17 | 18.08 | 18.15 | 18.02 | 147199 |
| 1719873600 | 18.14 | -0.23 | -1.25 | 18.2 | 18.215 | 18.02 | 143236 |
| 1719614400 | 18.37 | 0.17 | 0.93 | 18.18 | 18.4 | 18.18 | 133754 |
| 1719528000 | 18.2 | 0.08 | 0.44 | 18.12 | 18.25 | 18.0881 | 177893 |
| 1719441600 | 18.12 | 0.07 | 0.39 | 18.02 | 18.15 | 18.02 | 86003 |
| 1719355200 | 18.05 | 0.05 | 0.28 | 18.09 | 18.09 | 18.0202 | 94955 |
| 1719268800 | 18 | 0.01 | 0.06 | 17.98 | 18.095 | 17.948 | 67038 |
| 1719009600 | 17.99 | 0.08 | 0.45 | 17.87 | 18 | 17.87 | 53388 |
| 1718923200 | 17.91 | -0.07 | -0.39 | 17.91 | 17.959 | 17.81 | 112687 |
| 1718750400 | 17.98 | 0.11 | 0.62 | 17.94 | 18.07 | 17.9008 | 174750 |
| 1718664000 | 17.87 | 0.03 | 0.17 | 17.86 | 17.96 | 17.76 | 137498 |
| 1718404800 | 17.84 | 0.03 | 0.17 | 17.87 | 17.92 | 17.76 | 82156 |
| 1718318400 | 17.81 | 0.01 | 0.06 | 17.76 | 17.8999 | 17.7 | 129806 |
| 1718232000 | 17.8 | 0.14 | 0.79 | 17.81 | 17.94 | 17.75 | 107830 |
| 1718145600 | 17.66 | 0.02 | 0.11 | 17.66 | 17.7189 | 17.63 | 257724 |
| 1718059200 | 17.64 | 0 | 0.00 | 17.71 | 17.71 | 17.6 | 93562 |
| 1717800000 | 17.64 | 0.01 | 0.06 | 17.545 | 17.67 | 17.5246 | 71513 |
| 1717713600 | 17.63 | -0.12 | -0.68 | 17.76 | 17.81 | 17.54 | 104609 |
| 1717627200 | 17.75 | 0.02 | 0.11 | 17.82 | 17.86 | 17.7 | 109805 |
| 1717540800 | 17.73 | 0.11 | 0.62 | 17.68 | 17.88 | 17.6258 | 93188 |
| 1717454400 | 17.62 | -0.1 | -0.56 | 17.58 | 17.71 | 17.56 | 117685 |
| 1717195200 | 17.72 | 0.19 | 1.08 | 17.57 | 17.73 | 17.57 | 118342 |
| 1717108800 | 17.53 | 0.15 | 0.86 | 17.4 | 17.61 | 17.4 | 106266 |
| 1717022400 | 17.38 | -0.08 | -0.46 | 17.44 | 17.47 | 17.35 | 128753 |
| 1716936000 | 17.46 | 0 | 0.00 | 17.5 | 17.58 | 17.4551 | 165469 |
| 1716590400 | 17.46 | 0.18 | 1.04 | 17.36 | 17.49 | 17.28 | 131557 |
| 1716504000 | 17.28 | -0.64 | -3.57 | 17.99 | 18 | 17.13 | 473126 |
| 1716417600 | 17.92 | -0.06 | -0.33 | 17.98 | 18.04 | 17.85 | 142694 |
| 1716331200 | 17.98 | 0.1 | 0.56 | 17.95 | 17.98 | 17.9 | 82552 |
| 1716244800 | 17.88 | -0.04 | -0.22 | 17.87 | 17.97 | 17.8543 | 138473 |
| 1715985600 | 17.92 | 0.06 | 0.34 | 17.9 | 17.95 | 17.83 | 87130 |
| 1715899200 | 17.86 | 0.03 | 0.17 | 17.84 | 17.99 | 17.72 | 160009 |
| 1715812800 | 17.83 | 0.32 | 1.83 | 17.68 | 17.83 | 17.56 | 171614 |
| 1715726400 | 17.51 | 0.04 | 0.23 | 17.55 | 17.59 | 17.41 | 74231 |
| 1715640000 | 17.47 | 0.07 | 0.40 | 17.49 | 17.49 | 17.4 | 68938 |
| 1715380800 | 17.4 | 0.03 | 0.17 | 17.44 | 17.59 | 17.33 | 90696 |
| 1715294400 | 17.37 | -0.21 | -1.19 | 17.53 | 17.5979 | 17.37 | 158215 |
| 1715208000 | 17.58 | -0.06 | -0.34 | 17.6 | 17.7 | 17.55 | 122730 |
| 1715121600 | 17.64 | 0.05 | 0.28 | 17.73 | 17.74 | 17.63 | 137082 |
| 1715035200 | 17.59 | 0.09 | 0.51 | 17.51 | 17.61 | 17.47 | 88113 |
| 1714776000 | 17.5 | 0.3 | 1.74 | 17.34 | 17.5 | 17.33 | 158600 |
| 1714689600 | 17.2 | 0.06 | 0.35 | 17.15 | 17.23 | 17.1095 | 103596 |
| 1714603200 | 17.14 | 0.08 | 0.47 | 16.89 | 17.22 | 16.89 | 112845 |
| 1714516800 | 17.06 | -0.15 | -0.87 | 17.17 | 17.26 | 17.05 | 98507 |
| 1714430400 | 17.21 | 0.12 | 0.70 | 17.12 | 17.21 | 17.09 | 86687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
