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
)
17.84
+0.03 (+0.17%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 30, 2014
9.928
10.01
9.928
10.01
354,267
+0.06(+0.62%)
May 29, 2014
9.959
9.985
9.911
9.946
457,287
-0.03(-0.26%)
May 28, 2014
9.898
9.981
9.898
9.972
416,401
+0.07(+0.75%)
May 27, 2014
9.911
9.950
9.876
9.898
736,840
-0.02(-0.18%)
May 23, 2014
9.950
9.915
9.915
9.915
269,979
-0.05(-0.53%)
May 22, 2014
9.933
9.999
9.898
9.968
516,840
+0.00(+0.04%)
May 21, 2014
9.964
10.00
9.924
9.964
485,723
+0.00(+0.00%)
May 20, 2014
9.985
10.00
9.964
9.964
274,380
-0.03(-0.31%)
May 19, 2014
9.985
10.02
9.972
9.994
301,228
-0.01(-0.13%)
May 16, 2014
9.964
10.01
9.948
10.01
398,872
+0.05(+0.53%)
May 15, 2014
9.898
9.977
9.885
9.955
366,388
+0.06(+0.62%)
May 14, 2014
9.876
9.915
9.819
9.893
322,936
+0.01(+0.13%)
May 13, 2014
9.885
9.915
9.877
9.880
314,303
-0.00(-0.04%)
May 12, 2014
9.871
9.920
9.854
9.885
289,476
+0.04(+0.36%)
May 09, 2014
9.885
9.893
9.806
9.849
328,080
-0.03(-0.27%)
May 08, 2014
9.924
9.932
9.867
9.876
379,367
-0.03(-0.27%)
May 07, 2014
9.876
9.976
9.876
9.902
370,689
+0.01(+0.09%)
May 06, 2014
9.893
9.915
9.858
9.893
265,007
-0.04(-0.35%)
May 05, 2014
9.827
9.937
9.827
9.928
294,341
+0.06(+0.58%)
May 02, 2014
9.876
9.893
9.819
9.871
332,420
-0.03(-0.27%)
May 01, 2014
9.885
9.915
9.876
9.898
321,863
+0.01(+0.14%)
Apr 30, 2014
9.875
9.905
9.831
9.883
383,379
+0.01(+0.13%)
Apr 29, 2014
9.809
9.875
9.784
9.870
468,000
+0.06(+0.64%)
Apr 28, 2014
9.801
9.809
9.774
9.807
193,784
+0.01(+0.11%)
Apr 25, 2014
9.770
9.805
9.731
9.796
304,117
+0.01(+0.09%)
Apr 24, 2014
9.783
9.796
9.740
9.788
318,909
+0.02(+0.22%)
Apr 23, 2014
9.722
9.796
9.718
9.766
515,255
+0.06(+0.58%)
Apr 22, 2014
9.718
9.766
9.700
9.709
391,123
-0.03(-0.27%)
Apr 21, 2014
9.770
9.770
9.709
9.735
267,000
+0.01(+0.09%)
Apr 17, 2014
9.687
9.726
9.726
9.726
298,644
+0.02(+0.22%)
Apr 16, 2014
9.692
9.705
9.644
9.705
495,481
+0.01(+0.13%)
Apr 15, 2014
9.635
9.696
9.613
9.692
356,994
+0.07(+0.77%)
Apr 14, 2014
9.635
9.670
9.604
9.617
362,199
-0.02(-0.23%)
Apr 11, 2014
9.665
9.692
9.626
9.639
317,386
-0.04(-0.41%)
Apr 10, 2014
9.713
9.713
9.657
9.679
451,760
+0.03(+0.36%)
Apr 09, 2014
9.639
9.657
9.596
9.644
395,359
+0.00(+0.05%)
Apr 08, 2014
9.609
9.639
9.578
9.639
244,831
+0.01(+0.14%)
Apr 07, 2014
9.652
9.652
9.591
9.626
260,153
-0.02(-0.23%)
Apr 04, 2014
9.639
9.657
9.604
9.648
269,027
+0.00(+0.00%)
Apr 03, 2014
9.591
9.670
9.578
9.648
317,705
+0.06(+0.59%)
Apr 02, 2014
9.657
9.657
9.570
9.591
313,913
-0.05(-0.50%)
Apr 01, 2014
9.635
9.657
9.591
9.639
424,309
+0.05(+0.56%)
Mar 31, 2014
9.547
9.599
9.495
9.586
358,810
+0.06(+0.64%)
Mar 28, 2014
9.486
9.547
9.478
9.525
298,877
+0.03(+0.32%)
Mar 27, 2014
9.499
9.499
9.465
9.495
293,881
+0.00(+0.05%)
Mar 26, 2014
9.460
9.508
9.439
9.491
327,969
+0.04(+0.46%)
Mar 25, 2014
9.426
9.465
9.395
9.447
481,366
+0.00(+0.00%)
Mar 24, 2014
9.504
9.504
9.421
9.447
390,075
-0.01(-0.09%)
Mar 21, 2014
9.417
9.491
9.415
9.456
402,353
+0.05(+0.51%)
Mar 20, 2014
9.460
9.512
9.408
9.408
375,629
-0.06(-0.64%)
Mar 19, 2014
9.534
9.569
9.469
9.469
357,371
-0.10(-1.04%)
Mar 18, 2014
9.482
9.569
9.443
9.569
503,375
+0.07(+0.78%)
Mar 17, 2014
9.534
9.537
9.460
9.495
414,371
+0.02(+0.23%)
Mar 14, 2014
9.495
9.504
9.447
9.473
381,779
+0.02(+0.23%)
Mar 13, 2014
9.521
9.556
9.430
9.452
447,560
-0.03(-0.32%)
Mar 12, 2014
9.378
9.495
9.361
9.482
362,016
+0.11(+1.20%)
Mar 11, 2014
9.387
9.417
9.356
9.369
337,519
-0.05(-0.51%)
Mar 10, 2014
9.374
9.430
9.374
9.417
443,978
+0.01(+0.14%)
Mar 07, 2014
9.495
9.512
9.365
9.404
451,801
-0.11(-1.14%)
Mar 06, 2014
9.482
9.543
9.469
9.512
345,809
+0.01(+0.09%)
Mar 05, 2014
9.421
9.521
9.378
9.504
415,068
+0.06(+0.64%)
Mar 04, 2014
9.486
9.569
9.400
9.443
502,068
-0.05(-0.50%)
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
.