First Trust Intermediate Duration Preferred and Income Fund Historical Data - FPF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	0.90811965812	18.72	18.9	18.5	98864	18.75800051	CS
4	0.1812	0.968528179253	18.7088	18.92	18.45	114334	18.67761588	CS
12	0.0918	0.488344628741	18.7982	18.92	17.7	142793	18.41615223	CS
26	0.46	2.49593054802	18.43	19.74	17.7	141442	18.73029434	CS
52	1.76	10.274372446	17.13	19.74	16.51	147410	18.22486825	CS
156	-2.57	-11.9757688723	21.46	22.23	13.91	160597	17.39079448	CS
260	-5.79	-23.4602917342	24.68	26.26	10	152563	19.12588404	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739922000	18.89	0.01	0.05	18.81	18.93	18.785	176736
1739576400	18.88	0.15	0.80	18.85	18.88	18.7201	94388
1739490000	18.73	0.07	0.38	18.79	18.83	18.65	98235
1739403600	18.66	-0.11	-0.59	18.67	18.7	18.5	101805
1739317200	18.77	0.04	0.21	18.72	18.8	18.65	101028
1739230800	18.73	0	0.00	18.74	18.7798	18.7	93596
1738971600	18.73	-0.04	-0.21	18.76	18.92	18.7	123680
1738885200	18.77	0	0.00	18.79	18.8427	18.73	70627
1738798800	18.77	0.16	0.86	18.64	18.89	18.62	153203
1738712400	18.61	-0.05	-0.27	18.66	18.68	18.59	147603
1738626000	18.66	-0.17	-0.90	18.61	18.74	18.5	102615
1738366800	18.83	0.1	0.53	18.8	18.8525	18.71	168513
1738280400	18.73	0.23	1.24	18.58	18.74	18.58	91234
1738194000	18.5	-0.04	-0.22	18.6	18.6424	18.45	107762
1738107600	18.54	-0.02	-0.11	18.62	18.65	18.54	129778
1738021200	18.56	0.01	0.05	18.5	18.64	18.5	135593
1737762000	18.55	0.03	0.16	18.57	18.6496	18.5164	87600
1737675600	18.52	0	0.00	18.52	18.52	18.52	0
1737589200	18.52	-0.19	-1.02	18.69	18.695	18.52	139539
1737502800	18.71	0.08	0.43	18.7088	18.78	18.6601	111217
1737157200	18.63	0	0.00	18.71	18.72	18.57	142549
1737070800	18.63	0.15	0.81	18.51	18.77	18.51	185187
1736984400	18.48	0.31	1.71	18.42	18.57	18.17	276276
1736898000	18.17	0.15	0.83	18.13	18.17	18.08	105029
1736811600	18.02	0.07	0.39	17.9	18.06	17.8999	131523
1736552400	17.95	-0.12	-0.66	17.92	18.03	17.915	95776
1736379600	18.07	0.04	0.22	18.0232	18.1336	17.95	113048
1736293200	18.03	-0.1	-0.55	18.08	18.15	18	165131
1736206800	18.13	-0.11	-0.60	18.25	18.27	18.1	93177
1735947600	18.24	0.17	0.94	18.12	18.28	18.1078	94966
1735861200	18.07	0.07	0.39	18.006	18.1	17.97	99672
1735688400	18	0.13	0.73	17.86	18.01	17.7	521743
1735602000	17.87	-0.06	-0.33	17.87	17.94	17.77	128663
1735342800	17.93	-0.18	-0.99	18.1	18.13	17.85	179494
1735256400	18.11	0.04	0.22	18.08	18.19	18.06	127465
1735077840	18.07	0.07	0.39	18.03	18.16	18.01	119279
1734997200	18	0.01	0.06	17.91	18.05	17.87	240367
1734738000	17.99	0.04	0.22	17.8388	18.14	17.81	153664
1734651600	17.95	-0.11	-0.61	18.076	18.076	17.75	271259
1734565200	18.06	-0.34	-1.85	18.34	18.5	17.9501	227212
1734478800	18.4	-0.25	-1.34	18.5747	18.73	18.35	306747
1734392400	18.65	-0.06	-0.32	18.735	18.7899	18.52	136720
1734133200	18.71	0	0.00	18.7	18.78	18.61	128685
1734046800	18.71	-0.05	-0.27	18.725	18.8	18.7	122132
1733960400	18.76	0.01	0.05	18.7499	18.8	18.7001	113592
1733874000	18.75	0.1	0.54	18.75	18.79	18.67	177160
1733787600	18.65	-0.03	-0.16	18.6883	18.76	18.62	103308
1733528400	18.68	0.02	0.11	18.68	18.71	18.6	123382
1733442000	18.66	0	0.00	18.691	18.7	18.6159	119125
1733355600	18.66	-0.04	-0.21	18.65	18.74	18.62	149453
1733269200	18.7	-0.01	-0.05	18.73	18.76	18.643906	155755
1733182800	18.71	-0.13	-0.69	18.7	18.75	18.65	110147
1732917840	18.84	0.04	0.21	18.85	18.9	18.8	82413
1732750800	18.8	0.07	0.37	18.71	18.86	18.7	98712
1732664400	18.73	-0.08	-0.43	18.7982	18.815	18.66	111195
1732578000	18.81	0.02	0.11	18.83	18.9	18.8	143503
1732318800	18.79	0.11	0.59	18.647264	18.82	18.63	150699
1732232400	18.68	0.08	0.43	18.6456	18.72	18.5984	110068
1732146000	18.6	-0.01	-0.05	18.6001	18.63	18.49	129277
1732059600	18.61	0.02	0.11	18.58	18.64	18.53	147116

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Intermediate Duration Preferred and Income Fund (FPF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Intermediate Duration Preferred and Income Fund (FPF) Historical

First Trust Intermediate Duration Preferred and Income Fund (FPF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free