First Trust Intermediate Duration Preferred & Income Fd (FPF)

18.44Last Price

-0.07 (-0.38%)Change

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	18.32	18.50	18.31	18.44	122,376	18.44
3/05/2025	18.55	18.67	18.51	18.51	94,892	18.51
3/04/2025	18.67	18.74	18.53	18.56	117,104	18.56
3/03/2025	18.63	18.76	18.60	18.73	171,838	18.73
2/28/2025	18.73	18.81	18.73	18.76	88,244	18.76
2/27/2025	18.76	18.84	18.72	18.73	77,225	18.73
2/26/2025	18.79	18.82	18.75	18.76	81,943	18.76
2/25/2025	18.82	18.85	18.78	18.81	79,681	18.81
2/24/2025	18.85	18.87	18.75	18.78	69,788	18.78
2/21/2025	18.83	18.87	18.73	18.78	81,775	18.78
2/20/2025	18.88	18.88	18.68	18.81	114,870	18.81
2/19/2025	18.85	18.92	18.76	18.83	91,630	18.83
2/18/2025	18.81	18.93	18.79	18.89	176,736	18.89
2/14/2025	18.85	18.88	18.72	18.88	94,388	18.88
2/13/2025	18.79	18.83	18.65	18.73	98,235	18.73
2/12/2025	18.67	18.70	18.50	18.66	101,805	18.66
2/11/2025	18.72	18.80	18.65	18.77	101,028	18.77
2/10/2025	18.74	18.78	18.70	18.73	93,596	18.73
2/07/2025	18.76	18.92	18.70	18.73	124,817	18.73
2/06/2025	18.79	18.84	18.73	18.77	70,627	18.77
2/05/2025	18.64	18.89	18.62	18.77	153,203	18.77
2/04/2025	18.66	18.68	18.59	18.61	147,603	18.61
2/03/2025	18.61	18.74	18.50	18.66	114,228	18.66
1/31/2025	18.80	18.85	18.71	18.83	168,513	18.69
1/30/2025	18.58	18.74	18.58	18.73	91,234	18.59
1/29/2025	18.60	18.64	18.45	18.50	107,762	18.36
1/28/2025	18.62	18.65	18.54	18.54	129,781	18.40
1/27/2025	18.50	18.64	18.50	18.56	135,866	18.42
1/24/2025	18.57	18.65	18.52	18.55	87,601	18.41
1/23/2025	18.57	18.69	18.48	18.53	227,072	18.39
1/22/2025	18.69	18.71	18.52	18.52	141,376	18.38
1/21/2025	18.65	18.78	18.65	18.71	116,203	18.57
1/17/2025	18.71	18.72	18.57	18.63	142,549	18.49
1/16/2025	18.51	18.77	18.51	18.63	185,187	18.49
1/15/2025	18.42	18.57	18.17	18.48	276,276	18.34
1/14/2025	18.13	18.17	18.08	18.17	105,029	18.04
1/13/2025	17.90	18.06	17.90	18.02	131,523	17.89
1/10/2025	17.96	18.03	17.91	17.95	100,514	17.82
1/08/2025	17.98	18.13	17.95	18.07	114,143	17.94
1/07/2025	18.11	18.15	18.00	18.03	167,686	17.90
1/06/2025	18.24	18.27	18.10	18.13	98,179	18.00
1/03/2025	18.17	18.28	18.11	18.24	102,386	18.11
1/02/2025	18.04	18.10	17.97	18.07	103,189	17.94
12/31/2024	17.87	0.00	18.00	18.00	0	17.87
12/30/2024	17.78	17.94	17.77	17.87	136,253	17.60
12/27/2024	18.01	18.13	17.85	17.93	183,453	17.66
12/26/2024	18.08	18.19	18.06	18.11	127,465	17.84
12/24/2024	18.03	18.16	18.01	18.07	119,279	17.80
12/23/2024	17.91	18.05	17.87	18.00	240,754	17.73
12/20/2024	17.80	18.14	17.80	17.99	159,306	17.72
12/19/2024	18.06	18.08	17.75	17.91	259,233	17.65
12/18/2024	18.33	18.50	17.95	18.06	234,110	17.79
12/17/2024	18.60	18.73	18.35	18.40	309,199	18.12
12/16/2024	18.78	18.79	18.52	18.65	157,632	18.37
12/13/2024	18.73	18.78	18.61	18.71	135,029	18.43
12/12/2024	18.76	18.80	18.70	18.71	124,660	18.43
12/11/2024	18.75	18.80	18.70	18.76	116,089	18.48
12/10/2024	18.75	18.79	18.67	18.75	191,154	18.47
12/09/2024	18.63	18.76	18.60	18.65	109,758	18.37