First Trust Intermediate Duration Preferred and Income Closed Fund (FPF)

FPF
🏛️ États-Unis →
18.90
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 24.89 25.00 24.53 24.54 0.1M
2021-12-30 24.68 24.82 24.68 24.75 0.1M
2021-12-29 24.79 24.94 24.79 24.86 0.1M
2021-12-28 24.88 24.97 24.78 24.81 0.1M
2021-12-27 24.80 24.91 24.67 24.87 0.1M
2021-12-23 24.46 24.69 24.46 24.63 0.1M
2021-12-22 24.40 24.57 24.36 24.42 0.1M
2021-12-21 24.33 24.46 24.28 24.38 0.1M
2021-12-20 24.20 24.38 24.15 24.31 0.1M
2021-12-17 24.28 24.42 24.19 24.31 0.1M
2021-12-16 24.46 24.55 24.30 24.34 0.1M
2021-12-15 24.27 24.53 24.15 24.48 0.1M
2021-12-14 24.43 24.52 24.17 24.18 0.1M
2021-12-13 24.53 24.66 24.41 24.44 0.1M
2021-12-10 24.69 24.74 24.55 24.60 0.1M
2021-12-09 24.67 24.86 24.54 24.57 0.1M
2021-12-08 24.92 24.92 24.72 24.78 0.1M
2021-12-07 24.36 24.91 24.36 24.85 0.1M
2021-12-06 24.33 24.37 24.14 24.20 0.1M
2021-12-03 24.71 24.79 24.32 24.36 0.1M
2021-12-02 24.51 24.92 24.51 24.77 0.1M
2021-12-01 24.58 24.81 24.41 24.45 0.1M
2021-11-30 24.79 24.97 24.59 24.67 0.1M
2021-11-29 24.76 24.94 24.75 24.84 0.1M
2021-11-26 24.75 24.81 24.53 24.67 0.1M
2021-11-24 24.80 24.85 24.68 24.81 0.1M
2021-11-23 24.87 24.87 24.67 24.80 0.1M
2021-11-22 25.05 25.10 24.89 24.89 0.1M
2021-11-19 25.10 25.20 25.05 25.08 0.1M
2021-11-18 25.17 25.17 25.06 25.15 0.1M
2021-11-17 25.05 25.16 24.97 25.13 0.1M
2021-11-16 25.05 25.08 24.99 24.99 0.1M
2021-11-15 25.10 25.16 24.94 25.07 0.1M
2021-11-12 25.21 25.23 24.93 25.13 0.1M
2021-11-11 25.23 25.30 25.01 25.11 0.1M
2021-11-10 25.18 25.31 25.12 25.16 0.0M
2021-11-09 25.36 25.36 25.20 25.26 0.1M
2021-11-08 25.23 25.33 25.21 25.24 0.0M
2021-11-05 25.32 25.34 25.23 25.25 0.1M
2021-11-04 25.19 25.26 25.19 25.23 0.0M
2021-11-03 25.24 25.29 25.18 25.23 0.0M
2021-11-02 25.34 25.35 25.21 25.25 0.1M
2021-11-01 25.35 25.39 25.28 25.30 0.1M
2021-10-29 25.35 25.48 25.35 25.48 0.0M
2021-10-28 25.29 25.42 25.22 25.40 0.0M
2021-10-27 25.20 25.34 25.20 25.25 0.1M
2021-10-26 25.30 25.44 25.23 25.27 0.1M
2021-10-25 25.47 25.50 25.30 25.31 0.1M
2021-10-22 25.50 25.57 25.38 25.45 0.1M
2021-10-21 25.34 25.50 25.33 25.45 0.1M
2021-10-20 25.25 25.39 25.19 25.34 0.0M
2021-10-19 25.13 25.27 25.13 25.27 0.1M
2021-10-18 25.07 25.20 25.07 25.15 0.1M
2021-10-15 25.22 25.22 25.10 25.14 0.1M
2021-10-14 25.04 25.14 25.02 25.07 0.1M
2021-10-13 24.80 24.98 24.80 24.96 0.0M
2021-10-12 24.88 24.97 24.74 24.78 0.1M
2021-10-11 24.93 24.97 24.86 24.90 0.1M
2021-10-08 24.81 24.92 24.76 24.86 0.0M
2021-10-07 24.79 24.91 24.78 24.83 0.1M
2021-10-06 24.77 24.91 24.63 24.79 0.2M
2021-10-05 24.98 25.08 24.93 24.97 0.1M
2021-10-04 24.94 25.07 24.85 24.98 0.0M
2021-10-01 24.91 25.07 24.91 24.96 0.1M
2021-09-30 24.99 25.18 24.96 25.02 0.1M
2021-09-29 24.93 25.14 24.93 24.96 0.1M
2021-09-28 25.01 25.04 24.81 24.98 0.1M
2021-09-27 25.21 25.30 25.17 25.21 0.1M
2021-09-24 25.51 25.51 25.25 25.30 0.1M
2021-09-23 25.63 25.70 25.45 25.49 0.1M
2021-09-22 25.46 25.61 25.45 25.57 0.1M
2021-09-21 25.53 25.68 25.43 25.48 0.1M
2021-09-20 25.70 25.73 25.44 25.53 0.1M
2021-09-17 25.97 25.97 25.73 25.79 0.1M
2021-09-16 25.95 26.04 25.87 26.00 0.1M
2021-09-15 25.79 26.00 25.68 25.99 0.1M
2021-09-14 25.75 25.90 25.69 25.69 0.1M
2021-09-13 25.85 25.86 25.76 25.82 0.0M
2021-09-10 25.88 25.93 25.73 25.74 0.2M
2021-09-09 25.86 25.96 25.79 25.83 0.1M
2021-09-08 26.06 26.07 25.85 25.91 0.1M
2021-09-07 25.91 26.26 25.78 26.06 0.3M
2021-09-03 26.09 26.09 25.91 25.96 0.1M
2021-09-02 26.01 26.10 25.98 26.03 0.1M
2021-09-01 26.01 26.16 25.98 25.99 0.1M
2021-08-31 26.15 26.25 26.12 26.20 0.1M
2021-08-30 25.97 26.09 25.96 26.09 0.1M
2021-08-27 25.97 26.08 25.97 26.04 0.1M
2021-08-26 25.97 25.97 25.88 25.93 0.1M
2021-08-25 25.95 25.97 25.88 25.94 0.1M
2021-08-24 25.93 25.97 25.84 25.90 0.1M
2021-08-23 25.84 25.93 25.83 25.88 0.1M
2021-08-20 25.75 25.87 25.70 25.83 0.1M
2021-08-19 25.75 25.80 25.65 25.70 0.1M
2021-08-18 25.81 25.89 25.78 25.78 0.1M
2021-08-17 25.89 25.95 25.77 25.81 0.1M
2021-08-16 25.89 25.92 25.81 25.89 0.1M
2021-08-13 25.79 25.87 25.73 25.87 0.1M
2021-08-12 25.80 25.90 25.75 25.77 0.1M
2021-08-11 25.81 25.90 25.79 25.79 0.1M
2021-08-10 25.89 25.90 25.68 25.78 0.1M
2021-08-09 25.84 25.93 25.80 25.82 0.1M
2021-08-06 25.84 25.91 25.76 25.84 0.0M
2021-08-05 25.91 25.91 25.66 25.83 0.1M
2021-08-04 25.93 25.93 25.78 25.83 0.1M
2021-08-03 25.96 26.00 25.80 25.94 0.1M
2021-08-02 25.86 26.00 25.85 25.92 0.1M
2021-07-30 25.83 26.00 25.79 25.98 0.1M
2021-07-29 25.65 25.84 25.59 25.79 0.1M
2021-07-28 25.56 25.69 25.52 25.61 0.1M
2021-07-27 25.57 25.57 25.45 25.51 0.1M
2021-07-26 25.57 25.59 25.50 25.53 0.1M
2021-07-23 25.45 25.60 25.35 25.55 0.1M
2021-07-22 25.29 25.49 25.28 25.42 0.1M
2021-07-21 25.12 25.38 25.12 25.31 0.1M
2021-07-20 24.99 25.21 24.90 25.16 0.1M
2021-07-19 24.87 24.92 24.73 24.87 0.1M
2021-07-16 25.05 25.25 24.88 24.91 0.3M
2021-07-15 25.25 25.33 24.98 25.03 0.2M
2021-07-14 25.37 25.37 25.09 25.20 0.2M
2021-07-13 25.30 25.38 25.23 25.32 0.1M
2021-07-12 25.20 25.34 25.12 25.26 0.2M
2021-07-09 25.07 25.17 25.00 25.12 0.1M
2021-07-08 25.01 25.06 24.88 25.06 0.1M
2021-07-07 25.15 25.15 24.97 25.06 0.1M
2021-07-06 25.18 25.20 24.95 25.12 0.1M
2021-07-02 25.16 25.17 25.06 25.08 0.1M
2021-07-01 25.14 25.22 25.07 25.07 0.1M
2021-06-30 25.12 25.30 25.11 25.11 0.1M
2021-06-29 25.27 25.27 25.06 25.15 0.1M
2021-06-28 25.17 25.26 25.13 25.18 0.1M
2021-06-25 25.08 25.17 25.06 25.14 0.1M
2021-06-24 25.16 25.21 25.04 25.08 0.1M
2021-06-23 24.94 25.11 24.92 25.04 0.1M
2021-06-22 24.91 24.99 24.87 24.96 0.1M
2021-06-21 25.06 25.10 24.89 24.95 0.1M
2021-06-18 25.18 25.24 24.98 24.98 0.1M
2021-06-17 25.25 25.31 25.13 25.29 0.1M
2021-06-16 25.20 25.26 25.08 25.20 0.2M
2021-06-15 25.15 25.27 25.01 25.14 0.1M
2021-06-14 25.07 25.15 24.99 25.14 0.1M
2021-06-11 24.95 25.06 24.80 25.03 0.1M
2021-06-10 25.27 25.27 24.75 24.82 0.3M
2021-06-09 25.23 25.42 25.17 25.21 0.1M
2021-06-08 25.21 25.31 25.20 25.29 0.1M
2021-06-07 25.23 25.25 25.15 25.20 0.1M
2021-06-04 25.24 25.27 25.10 25.23 0.1M
2021-06-03 25.13 25.25 24.97 25.19 0.1M
2021-06-02 25.00 25.31 24.94 25.23 0.1M
2021-06-01 24.98 25.10 24.88 25.00 0.1M
2021-05-28 24.92 25.09 24.80 25.09 0.1M
2021-05-27 24.88 24.90 24.71 24.80 0.1M
2021-05-26 24.95 24.95 24.75 24.91 0.1M
2021-05-25 24.73 24.93 24.73 24.88 0.1M
2021-05-24 24.74 24.84 24.66 24.82 0.1M
2021-05-21 24.68 24.75 24.58 24.73 0.1M
2021-05-20 24.65 24.68 24.55 24.57 0.1M
2021-05-19 24.30 24.59 24.27 24.58 0.1M
2021-05-18 24.40 24.50 24.25 24.40 0.1M
2021-05-17 24.29 24.40 24.17 24.40 0.1M
2021-05-14 24.01 24.28 24.01 24.24 0.1M
2021-05-13 23.93 24.10 23.88 23.95 0.1M
2021-05-12 24.37 24.44 23.87 23.90 0.1M
2021-05-11 24.37 24.50 24.31 24.43 0.1M
2021-05-10 24.63 24.63 24.50 24.53 0.1M
2021-05-07 24.57 24.72 24.56 24.61 0.1M
2021-05-06 24.77 24.79 24.54 24.57 0.1M
2021-05-05 24.66 24.83 24.66 24.74 0.1M
2021-05-04 24.70 24.75 24.52 24.60 0.1M
2021-05-03 24.64 24.77 24.64 24.70 0.1M
2021-04-30 24.55 24.77 24.55 24.73 0.2M
2021-04-29 24.65 24.75 24.55 24.70 0.1M
2021-04-28 24.53 24.66 24.50 24.63 0.1M
2021-04-27 24.43 24.59 24.31 24.59 0.1M
2021-04-26 24.46 24.48 24.31 24.36 0.1M
2021-04-23 24.54 24.67 24.25 24.31 0.2M
2021-04-22 24.59 24.60 24.47 24.54 0.1M
2021-04-21 24.40 24.60 24.40 24.53 0.1M
2021-04-20 24.44 24.57 24.37 24.39 0.1M
2021-04-19 24.50 24.55 24.42 24.44 0.1M
2021-04-16 24.40 24.60 24.31 24.50 0.2M
2021-04-15 24.29 24.44 24.20 24.43 0.1M
2021-04-14 24.21 24.27 24.20 24.26 0.1M
2021-04-13 24.05 24.21 24.02 24.19 0.1M
2021-04-12 24.00 24.13 23.97 24.06 0.1M
2021-04-09 23.97 24.00 23.91 23.99 0.1M
2021-04-08 24.00 24.00 23.90 23.97 0.1M
2021-04-07 23.95 24.00 23.89 23.99 0.1M
2021-04-06 23.93 23.98 23.88 23.92 0.1M
2021-04-05 23.96 23.99 23.82 23.96 0.1M
2021-04-01 23.81 24.00 23.81 24.00 0.1M
2021-03-31 23.93 23.99 23.79 23.95 0.2M
2021-03-30 23.72 23.94 23.72 23.90 0.1M
2021-03-29 23.82 23.83 23.70 23.75 0.1M
2021-03-26 23.69 23.82 23.68 23.82 0.1M
2021-03-25 23.55 23.70 23.45 23.70 0.1M
2021-03-24 23.41 23.67 23.40 23.56 0.1M
2021-03-23 23.29 23.49 23.28 23.44 0.1M
2021-03-22 23.24 23.32 23.22 23.28 0.1M
2021-03-19 23.08 23.27 23.08 23.22 0.1M
2021-03-18 23.23 23.27 23.10 23.15 0.2M
2021-03-17 23.17 23.30 23.17 23.27 0.1M
2021-03-16 23.20 23.21 23.14 23.20 0.2M
2021-03-15 23.35 23.35 23.11 23.13 0.2M
2021-03-12 23.33 23.33 23.16 23.32 0.2M
2021-03-11 23.26 23.33 23.22 23.33 0.1M
2021-03-10 23.27 23.30 23.16 23.22 0.1M
2021-03-09 23.10 23.27 23.10 23.25 0.1M
2021-03-08 23.06 23.25 23.02 23.04 0.1M
2021-03-05 23.21 23.23 22.97 23.14 0.1M
2021-03-04 23.32 23.39 23.06 23.16 0.2M
2021-03-03 23.32 23.35 23.21 23.30 0.1M
2021-03-02 23.18 23.38 23.14 23.28 0.2M
2021-03-01 23.02 23.25 23.02 23.18 0.1M
2021-02-26 23.08 23.21 22.95 23.05 0.2M
2021-02-25 23.41 23.44 22.96 23.00 0.2M
2021-02-24 23.45 23.51 23.26 23.44 0.2M
2021-02-23 23.80 23.88 23.47 23.48 0.2M
2021-02-22 24.08 24.12 23.83 23.87 0.2M
2021-02-19 24.07 24.19 24.03 24.08 0.1M
2021-02-18 23.94 24.09 23.84 24.09 0.1M
2021-02-17 23.95 24.01 23.80 24.00 0.1M
2021-02-16 23.89 23.96 23.80 23.93 0.1M
2021-02-12 23.98 24.01 23.83 23.92 0.1M
2021-02-11 24.08 24.09 23.91 23.96 0.1M
2021-02-10 24.18 24.19 23.91 24.03 0.1M
2021-02-09 23.95 24.16 23.87 24.15 0.2M
2021-02-08 23.67 23.88 23.63 23.83 0.1M
2021-02-05 23.70 23.80 23.59 23.67 0.1M
2021-02-04 23.56 23.84 23.56 23.77 0.1M
2021-02-03 23.53 23.75 23.53 23.62 0.1M
2021-02-02 23.56 23.67 23.53 23.53 0.1M
2021-02-01 23.49 23.59 23.36 23.53 0.1M
2021-01-29 23.55 23.69 23.45 23.62 0.1M
2021-01-28 23.50 23.69 23.48 23.64 0.1M
2021-01-27 23.45 23.62 23.40 23.42 0.1M
2021-01-26 23.55 23.71 23.52 23.52 0.1M
2021-01-25 23.67 23.71 23.51 23.54 0.1M
2021-01-22 23.43 23.71 23.43 23.60 0.2M
2021-01-21 23.48 23.61 23.40 23.51 0.1M
2021-01-20 23.29 23.50 23.29 23.48 0.1M
2021-01-19 23.01 23.32 22.97 23.31 0.2M
2021-01-15 22.97 23.00 22.87 22.90 0.1M
2021-01-14 22.85 23.00 22.83 22.88 0.1M
2021-01-13 22.65 23.01 22.65 22.83 0.2M
2021-01-12 22.97 23.10 22.64 22.68 0.3M
2021-01-11 23.11 23.15 22.97 23.00 0.1M
2021-01-08 22.97 23.13 22.97 23.09 0.1M
2021-01-07 23.31 23.39 22.91 22.98 0.3M
2021-01-06 23.60 23.65 23.32 23.37 0.2M
2021-01-05 23.70 23.75 23.60 23.61 0.1M
2021-01-04 24.00 24.00 23.51 23.71 0.2M