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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.163	0.875073817577	18.627	18.81	18.49	135713	18.61271134	CS
4	-0.34	-1.77731312075	19.13	19.2	18.4726	146866	18.69641985	CS
12	-0.05	-0.265392781316	18.84	19.74	18.4726	141449	19.01695055	CS
26	0.81	4.50500556174	17.98	19.74	17.13	153807	18.47380062	CS
52	3.19	20.4487179487	15.6	19.74	15.5	167061	17.64856952	CS
156	-6.26	-24.9900199601	25.05	25.1	13.91	158808	17.70196538	CS
260	-5.2	-21.6756982076	23.99	26.26	10	155805	19.45485899	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318800	18.79	0.11	0.59	18.63	18.82	18.63	156536
1732232400	18.68	0.08	0.43	18.64	18.72	18.5984	115721
1732146000	18.6	-0.01	-0.05	18.61	18.63	18.49	132460
1732059600	18.61	0.02	0.11	18.6	18.64	18.53	149847
1731973200	18.59	-0.01	-0.05	18.55	18.73	18.53	171247
1731714000	18.6	0	0.00	18.6	18.64	18.5046	142693
1731627600	18.6	-0.02	-0.11	18.59	18.67	18.5063	170058
1731541200	18.62	-0.03	-0.16	18.76	18.7728	18.59	138868
1731454800	18.65	-0.27	-1.43	18.87	18.9	18.63	146798
1731368400	18.92	-0.01	-0.05	18.88	18.98	18.865	98670
1731109200	18.93	0.17	0.91	18.76	18.9451	18.74	110112
1731022800	18.76	0.18	0.98	18.59	18.8	18.58	161991
1730936400	18.578	0.02	0.10	18.56	18.63	18.53	112325
1730850000	18.56	-0.01	-0.05	18.52	18.6	18.4726	160520
1730763600	18.57	-0.05	-0.27	18.65	18.69	18.52	230457
1730500800	18.62	-0.16	-0.85	18.73	18.8	18.58	130000
1730414400	18.78	0.06	0.32	18.75	18.85	18.705	145726
1730328000	18.72	0.08	0.43	18.65	18.81	18.65	124804
1730241600	18.64	-0.2	-1.06	18.75	18.81	18.62	152398
1730155200	18.84	-0.13	-0.69	18.98	19.04	18.8	173282
1729896000	18.97	-0.2	-1.04	19.13	19.2	18.95	269177
1729809600	19.17	0.04	0.21	19.14	19.23	19.1	158591
1729723200	19.13	-0.15	-0.78	19.24	19.2889	19.09	95687
1729636800	19.28	0.05	0.26	19.23	19.35	19.22	92955
1729550400	19.23	-0.12	-0.62	19.34	19.4092	19.13	90261
1729291200	19.35	0.01	0.05	19.42	19.4999	19.35	78340
1729204800	19.34	-0.12	-0.62	19.49	19.49	19.31	74265
1729118400	19.46	0.15	0.78	19.32	19.48	19.32	135619
1729032000	19.31	-0.1	-0.52	19.42	19.42	19.265	183305
1728945600	19.41	0.02	0.10	19.38	19.42	19.35	125010
1728686400	19.39	0.07	0.36	19.29	19.42	19.29	66597
1728600000	19.32	-0.06	-0.31	19.37	19.3985	19.28	103110
1728513600	19.38	0.03	0.16	19.35	19.44	19.32	86444
1728427200	19.35	0.11	0.57	19.29	19.41	19.2509	96922
1728340800	19.24	-0.14	-0.72	19.38	19.38	19.24	115855
1728081600	19.38	-0.06	-0.31	19.4	19.48	19.36	137104
1727995200	19.44	-0.04	-0.21	19.52	19.52	19.24	122081
1727908800	19.48	0.01	0.05	19.53	19.5597	19.3236	141290
1727822400	19.47	-0.06	-0.31	19.45	19.7399	19.45	140241
1727736000	19.53	0.04	0.21	19.47	19.74	19.4	484022
1727476800	19.49	0.21	1.09	19.38	19.53	19.3	146691
1727390400	19.28	-0.1	-0.52	19.45	19.6	19.24	197568
1727304000	19.38	-0.01	-0.05	19.42	19.42	19.3	144819
1727217600	19.39	0.04	0.21	19.4	19.4	19.338	166929
1727131200	19.35	0.07	0.36	19.28	19.37	19.258	127871
1726872000	19.28	0.1	0.52	19.23	19.31	19.17	165500
1726785600	19.18	0.12	0.63	19.12	19.2	19.04	178769
1726699200	19.06	0.06	0.32	19.05	19.08	18.9475	172962
1726612800	19	0.02	0.11	18.98	19	18.9009	212317
1726526400	18.98	0.02	0.11	19.03	19.0548	18.96	175642
1726267200	18.96	0.11	0.58	18.87	18.9706	18.814	163853
1726180800	18.85	0.05	0.27	18.81	18.87	18.7	129758
1726094400	18.8	0.1	0.53	18.72	18.8	18.67	117443
1726008000	18.7	-0.01	-0.05	18.7	18.7634	18.65	180755
1725921600	18.71	0.02	0.11	18.7	18.7845	18.65	158053
1725662400	18.69	-0.1	-0.53	18.77	18.82	18.69	108589
1725576000	18.79	0.04	0.21	18.77	18.81	18.7053	82365
1725489600	18.75	0	0.00	18.75	18.755	18.675	122457
1725403200	18.75	-0.05	-0.27	18.75	18.8	18.68	144692
1725057600	18.8	-0.07	-0.37	18.84	18.88	18.78	96574
1724971200	18.87	0.07	0.37	18.79	18.88	18.775	114311
1724884800	18.8	0.01	0.05	18.72	18.854	18.65	114844
1724798400	18.79	0.06	0.32	18.71	18.82	18.62	144823
1724712000	18.73	0.04	0.21	18.66	18.75	18.6	154793

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Intermediate Duration Preferred and Income Fund (FPF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History