First Trust Intermediate Duration Preferred & Income Fd (FPF)

18.83Last Price

+0.10 (0.53%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.80	18.85	18.71	18.83	168,513	18.83
1/30/2025	18.58	18.74	18.58	18.73	91,234	18.73
1/29/2025	18.60	18.64	18.45	18.50	107,762	18.50
1/28/2025	18.62	18.65	18.54	18.54	129,781	18.54
1/27/2025	18.50	18.64	18.50	18.56	135,866	18.56
1/24/2025	18.57	18.65	18.52	18.55	87,601	18.55
1/23/2025	18.57	18.69	18.48	18.53	227,072	18.53
1/22/2025	18.69	18.71	18.52	18.52	141,376	18.52
1/21/2025	18.65	18.78	18.65	18.71	116,203	18.71
1/17/2025	18.71	18.72	18.57	18.63	142,549	18.63
1/16/2025	18.51	18.77	18.51	18.63	185,187	18.63
1/15/2025	18.42	18.57	18.17	18.48	276,276	18.48
1/14/2025	18.13	18.17	18.08	18.17	105,029	18.17
1/13/2025	17.90	18.06	17.90	18.02	131,523	18.02
1/10/2025	17.96	18.03	17.91	17.95	100,514	17.95
1/08/2025	17.98	18.13	17.95	18.07	114,143	18.07
1/07/2025	18.11	18.15	18.00	18.03	167,686	18.03
1/06/2025	18.24	18.27	18.10	18.13	98,179	18.13
1/03/2025	18.17	18.28	18.11	18.24	102,386	18.24
1/02/2025	18.04	18.10	17.97	18.07	103,189	18.07
12/31/2024	17.87	0.00	18.00	18.00	0	18.00
12/30/2024	17.78	17.94	17.77	17.87	136,253	17.73
12/27/2024	18.01	18.13	17.85	17.93	183,453	17.79
12/26/2024	18.08	18.19	18.06	18.11	127,465	17.97
12/24/2024	18.03	18.16	18.01	18.07	119,279	17.93
12/23/2024	17.91	18.05	17.87	18.00	240,754	17.86
12/20/2024	17.80	18.14	17.80	17.99	159,306	17.85
12/19/2024	18.06	18.08	17.75	17.94	272,267	17.80
12/18/2024	18.33	18.50	17.95	18.06	234,110	17.92
12/17/2024	18.60	18.73	18.35	18.40	309,199	18.26
12/16/2024	18.78	18.79	18.52	18.65	157,632	18.51
12/13/2024	18.73	18.78	18.61	18.71	135,029	18.57
12/12/2024	18.76	18.80	18.70	18.71	124,660	18.57
12/11/2024	18.75	18.80	18.70	18.76	116,089	18.62
12/10/2024	18.75	18.79	18.67	18.75	191,154	18.61
12/09/2024	18.63	18.76	18.60	18.65	109,758	18.51
12/06/2024	18.70	18.71	18.60	18.68	123,978	18.54
12/05/2024	18.63	18.70	18.62	18.66	124,158	18.52
12/04/2024	18.70	18.74	18.62	18.66	154,176	18.52
12/03/2024	18.71	18.76	18.64	18.70	165,583	18.56
12/02/2024	18.70	18.75	18.65	18.71	112,210	18.57
11/29/2024	18.81	18.90	18.80	18.84	86,221	18.56
11/27/2024	18.68	18.86	18.68	18.80	110,635	18.52
11/26/2024	18.76	18.82	18.66	18.73	117,190	18.45
11/25/2024	18.83	18.90	18.80	18.81	145,518	18.53
11/22/2024	18.63	18.82	18.63	18.79	156,536	18.51
11/21/2024	18.64	18.72	18.60	18.68	115,721	18.40
11/20/2024	18.61	18.63	18.49	18.60	132,460	18.32
11/19/2024	18.60	18.64	18.53	18.61	149,847	18.33
11/18/2024	18.55	18.73	18.53	18.59	171,247	18.31
11/15/2024	18.60	18.64	18.50	18.60	142,693	18.32
11/14/2024	18.59	18.67	18.51	18.60	170,058	18.32
11/13/2024	18.76	18.77	18.59	18.62	138,868	18.34
11/12/2024	18.87	18.90	18.63	18.65	146,798	18.37
11/11/2024	18.88	18.98	18.86	18.92	98,670	18.64
11/08/2024	18.76	18.95	18.74	18.93	110,112	18.65
11/07/2024	18.59	18.80	18.58	18.76	161,991	18.48
11/06/2024	18.56	18.63	18.51	18.58	112,528	18.30
11/05/2024	18.52	18.60	18.47	18.56	160,520	18.28
11/04/2024	18.65	18.69	18.52	18.57	230,457	18.29
11/01/2024	18.73	18.80	18.58	18.62	130,000	18.34