Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust Intermediate Duration Preferred & Income Fd
(NY:
FPF
)
17.87
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
10.34
10.62
10.62
10.62
2,106,390
+0.26(+2.53%)
Dec 30, 2014
10.28
10.36
10.24
10.36
950,477
+0.04(+0.41%)
Dec 29, 2014
10.14
10.33
10.14
10.32
769,696
+0.20(+2.01%)
Dec 26, 2014
9.983
10.13
9.983
10.12
400,860
+0.14(+1.39%)
Dec 24, 2014
10.02
9.978
9.978
9.978
290,743
-0.03(-0.32%)
Dec 23, 2014
10.05
10.12
9.974
10.01
606,602
-0.02(-0.23%)
Dec 22, 2014
10.12
10.20
10.01
10.03
640,049
-0.06(-0.59%)
Dec 19, 2014
10.11
10.17
10.07
10.09
378,287
-0.03(-0.27%)
Dec 18, 2014
10.05
10.20
10.04
10.12
443,997
+0.08(+0.78%)
Dec 17, 2014
9.854
10.05
9.840
10.04
713,876
+0.20(+2.06%)
Dec 16, 2014
9.955
9.983
9.716
9.840
883,500
-0.15(-1.52%)
Dec 15, 2014
10.25
10.27
9.955
9.992
679,433
-0.24(-2.39%)
Dec 12, 2014
10.28
10.33
10.22
10.24
457,868
-0.07(-0.67%)
Dec 11, 2014
10.15
10.36
10.14
10.31
584,636
+0.13(+1.31%)
Dec 10, 2014
10.13
10.22
10.10
10.17
416,207
+0.04(+0.41%)
Dec 09, 2014
10.10
10.21
10.06
10.13
562,804
-0.09(-0.90%)
Dec 08, 2014
10.14
10.25
10.09
10.22
690,903
+0.07(+0.73%)
Dec 05, 2014
10.35
10.39
10.08
10.15
765,424
-0.22(-2.13%)
Dec 04, 2014
10.28
10.37
10.25
10.37
437,952
+0.08(+0.76%)
Dec 03, 2014
10.34
10.46
10.26
10.29
469,879
-0.12(-1.15%)
Dec 02, 2014
10.34
10.41
10.27
10.41
1,637,265
+0.08(+0.76%)
Dec 01, 2014
10.39
10.41
10.28
10.33
672,844
-0.06(-0.61%)
Nov 28, 2014
10.36
10.41
10.26
10.40
256,777
+0.08(+0.75%)
Nov 26, 2014
10.32
10.32
10.32
10.32
629,600
+0.06(+0.63%)
Nov 25, 2014
10.18
10.26
10.15
10.25
687,084
+0.11(+1.08%)
Nov 24, 2014
10.15
10.16
10.08
10.14
465,895
-0.01(-0.09%)
Nov 21, 2014
10.12
10.18
10.10
10.15
556,201
+0.07(+0.73%)
Nov 20, 2014
10.04
10.13
10.04
10.08
459,888
+0.02(+0.18%)
Nov 19, 2014
10.04
10.08
10.03
10.06
437,324
+0.04(+0.41%)
Nov 18, 2014
9.939
10.05
9.898
10.02
788,307
+0.13(+1.30%)
Nov 17, 2014
9.943
9.976
9.847
9.893
536,504
-0.03(-0.28%)
Nov 14, 2014
9.907
9.943
9.876
9.921
480,585
+0.02(+0.18%)
Nov 13, 2014
9.934
9.966
9.902
9.902
393,149
-0.04(-0.37%)
Nov 12, 2014
10.04
10.06
9.911
9.939
609,364
-0.09(-0.91%)
Nov 11, 2014
10.05
10.09
10.02
10.03
263,156
-0.03(-0.32%)
Nov 10, 2014
10.07
10.10
10.06
10.06
291,991
+0.01(+0.09%)
Nov 07, 2014
10.01
10.10
10.01
10.05
323,517
+0.02(+0.18%)
Nov 06, 2014
9.994
10.05
9.980
10.04
221,747
+0.06(+0.60%)
Nov 05, 2014
10.02
10.03
9.976
9.976
292,898
-0.01(-0.09%)
Nov 04, 2014
9.966
10.02
9.934
9.985
238,911
+0.02(+0.18%)
Nov 03, 2014
10.02
10.03
9.966
9.966
273,387
-0.00(-0.01%)
Oct 31, 2014
9.963
9.986
9.949
9.967
197,058
+0.01(+0.14%)
Oct 30, 2014
9.986
9.986
9.935
9.954
280,574
-0.05(-0.45%)
Oct 29, 2014
9.908
10.00
9.908
9.999
315,969
+0.05(+0.55%)
Oct 28, 2014
9.913
9.945
9.872
9.945
384,105
+0.05(+0.55%)
Oct 27, 2014
9.858
9.904
9.849
9.890
417,627
+0.04(+0.42%)
Oct 24, 2014
9.890
9.890
9.827
9.849
276,313
-0.01(-0.09%)
Oct 23, 2014
9.863
9.881
9.822
9.858
342,275
+0.03(+0.32%)
Oct 22, 2014
9.854
9.863
9.781
9.827
399,553
-0.03(-0.28%)
Oct 21, 2014
9.831
9.904
9.818
9.854
476,682
+0.07(+0.74%)
Oct 20, 2014
9.818
9.863
9.768
9.781
315,583
-0.04(-0.37%)
Oct 17, 2014
9.822
9.877
9.768
9.818
372,994
+0.05(+0.46%)
Oct 16, 2014
9.604
9.818
9.604
9.772
505,495
+0.11(+1.18%)
Oct 15, 2014
9.609
9.668
9.577
9.659
775,323
+0.05(+0.52%)
Oct 14, 2014
9.645
9.696
9.572
9.609
783,553
+0.05(+0.52%)
Oct 13, 2014
9.768
9.799
9.540
9.559
773,113
-0.19(-1.91%)
Oct 10, 2014
9.831
9.858
9.713
9.745
313,827
-0.08(-0.79%)
Oct 09, 2014
9.863
9.895
9.790
9.822
409,542
-0.03(-0.32%)
Oct 08, 2014
9.868
9.879
9.795
9.854
328,317
-0.01(-0.14%)
Oct 07, 2014
9.872
9.881
9.836
9.868
346,648
-0.01(-0.09%)
Oct 06, 2014
9.881
9.913
9.837
9.877
355,807
+0.02(+0.18%)
Oct 03, 2014
9.786
9.881
9.786
9.858
350,474
+0.08(+0.84%)
Oct 02, 2014
9.854
9.854
9.768
9.777
352,290
-0.08(-0.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.