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
2024-12-31 17.86 18.01 17.70 18.00 0.5M
2024-12-30 17.78 17.94 17.77 17.87 0.1M
2024-12-27 18.01 18.13 17.85 17.93 0.2M
2024-12-26 18.08 18.19 18.06 18.11 0.1M
2024-12-24 18.03 18.16 18.01 18.07 0.1M
2024-12-23 17.91 18.05 17.87 18.00 0.2M
2024-12-20 17.80 18.14 17.80 17.99 0.2M
2024-12-19 18.06 18.08 17.75 17.95 0.3M
2024-12-18 18.33 18.50 17.95 18.06 0.2M
2024-12-17 18.60 18.73 18.35 18.40 0.3M
2024-12-16 18.78 18.79 18.52 18.65 0.2M
2024-12-13 18.73 18.78 18.61 18.71 0.1M
2024-12-12 18.76 18.80 18.70 18.71 0.1M
2024-12-11 18.75 18.80 18.70 18.76 0.1M
2024-12-10 18.75 18.79 18.67 18.75 0.2M
2024-12-09 18.63 18.76 18.60 18.65 0.1M
2024-12-06 18.70 18.71 18.60 18.68 0.1M
2024-12-05 18.63 18.70 18.62 18.66 0.1M
2024-12-04 18.70 18.74 18.62 18.66 0.2M
2024-12-03 18.71 18.76 18.64 18.70 0.2M
2024-12-02 18.70 18.75 18.65 18.71 0.1M
2024-11-29 18.81 18.90 18.80 18.84 0.1M
2024-11-27 18.68 18.86 18.68 18.80 0.1M
2024-11-26 18.76 18.82 18.66 18.73 0.1M
2024-11-25 18.83 18.90 18.80 18.81 0.1M
2024-11-22 18.63 18.82 18.63 18.79 0.2M
2024-11-21 18.64 18.72 18.60 18.68 0.1M
2024-11-20 18.61 18.63 18.49 18.60 0.1M
2024-11-19 18.60 18.64 18.53 18.61 0.1M
2024-11-18 18.55 18.73 18.53 18.59 0.2M
2024-11-15 18.60 18.64 18.50 18.60 0.1M
2024-11-14 18.59 18.67 18.51 18.60 0.2M
2024-11-13 18.76 18.77 18.59 18.62 0.1M
2024-11-12 18.87 18.90 18.63 18.65 0.1M
2024-11-11 18.88 18.98 18.87 18.92 0.1M
2024-11-08 18.76 18.95 18.74 18.93 0.1M
2024-11-07 18.59 18.80 18.58 18.76 0.2M
2024-11-06 18.56 18.63 18.51 18.58 0.1M
2024-11-05 18.52 18.60 18.47 18.56 0.2M
2024-11-04 18.65 18.69 18.52 18.57 0.2M
2024-11-01 18.73 18.80 18.58 18.62 0.1M
2024-10-31 18.75 18.85 18.71 18.78 0.1M
2024-10-30 18.65 18.81 18.65 18.72 0.1M
2024-10-29 18.75 18.81 18.62 18.64 0.2M
2024-10-28 18.98 19.04 18.80 18.84 0.2M
2024-10-25 19.13 19.20 18.95 18.97 0.3M
2024-10-24 19.14 19.23 19.10 19.17 0.2M
2024-10-23 19.24 19.29 19.09 19.13 0.1M
2024-10-22 19.23 19.35 19.22 19.28 0.1M
2024-10-21 19.34 19.41 19.13 19.23 0.1M
2024-10-18 19.42 19.50 19.35 19.35 0.1M
2024-10-17 19.49 19.49 19.31 19.34 0.1M
2024-10-16 19.32 19.48 19.32 19.46 0.1M
2024-10-15 19.42 19.42 19.27 19.31 0.2M
2024-10-14 19.38 19.42 19.35 19.41 0.1M
2024-10-11 19.29 19.42 19.29 19.39 0.1M
2024-10-10 19.37 19.40 19.28 19.32 0.1M
2024-10-09 19.35 19.44 19.32 19.38 0.1M
2024-10-08 19.29 19.41 19.25 19.35 0.1M
2024-10-07 19.38 19.38 19.24 19.24 0.1M
2024-10-04 19.40 19.48 19.36 19.38 0.1M
2024-10-03 19.52 19.52 19.24 19.44 0.1M
2024-10-02 19.53 19.56 19.32 19.48 0.1M
2024-10-01 19.45 19.74 19.45 19.47 0.1M
2024-09-30 19.47 19.74 19.40 19.53 0.5M
2024-09-27 19.38 19.53 19.30 19.49 0.1M
2024-09-26 19.45 19.60 19.24 19.28 0.2M
2024-09-25 19.42 19.42 19.30 19.38 0.1M
2024-09-24 19.40 19.40 19.34 19.39 0.2M
2024-09-23 19.28 19.37 19.26 19.35 0.1M
2024-09-20 19.23 19.31 19.17 19.28 0.2M
2024-09-19 19.12 19.20 19.04 19.18 0.2M
2024-09-18 19.05 19.08 18.95 19.06 0.2M
2024-09-17 18.98 19.00 18.90 19.00 0.2M
2024-09-16 19.03 19.05 18.96 18.98 0.2M
2024-09-13 18.87 18.97 18.81 18.96 0.2M
2024-09-12 18.81 18.87 18.70 18.85 0.1M
2024-09-11 18.72 18.80 18.67 18.80 0.1M
2024-09-10 18.70 18.76 18.65 18.70 0.2M
2024-09-09 18.70 18.78 18.65 18.71 0.2M
2024-09-06 18.77 18.82 18.69 18.69 0.1M
2024-09-05 18.77 18.81 18.71 18.79 0.1M
2024-09-04 18.75 18.75 18.68 18.75 0.1M
2024-09-03 18.75 18.80 18.68 18.75 0.1M
2024-08-30 18.84 18.88 18.78 18.80 0.1M
2024-08-29 18.79 18.88 18.78 18.87 0.1M
2024-08-28 18.72 18.85 18.65 18.80 0.1M
2024-08-27 18.71 18.82 18.66 18.79 0.1M
2024-08-26 18.66 18.75 18.60 18.73 0.2M
2024-08-23 18.68 18.69 18.54 18.69 0.2M
2024-08-22 18.65 18.68 18.59 18.61 0.1M
2024-08-21 18.65 18.69 18.61 18.66 0.1M
2024-08-20 18.54 18.62 18.52 18.60 0.1M
2024-08-19 18.43 18.57 18.43 18.52 0.1M
2024-08-16 18.23 18.52 18.23 18.47 0.2M
2024-08-15 18.40 18.44 18.31 18.38 0.2M
2024-08-14 18.32 18.33 18.26 18.33 0.1M
2024-08-13 18.24 18.30 18.19 18.26 0.1M
2024-08-12 18.21 18.25 18.12 18.23 0.1M
2024-08-09 18.26 18.27 18.10 18.19 0.1M
2024-08-08 18.09 18.25 18.03 18.21 0.2M
2024-08-07 17.96 18.13 17.79 18.01 0.3M
2024-08-06 17.44 17.86 17.40 17.85 0.3M
2024-08-05 17.81 17.81 17.25 17.34 0.4M
2024-08-02 18.15 18.15 17.86 17.97 0.2M
2024-08-01 18.14 18.27 18.03 18.12 0.2M
2024-07-31 18.49 18.49 18.28 18.31 0.2M
2024-07-30 18.44 18.48 18.37 18.40 0.1M
2024-07-29 18.59 18.59 18.32 18.35 0.2M
2024-07-26 18.36 18.48 18.34 18.46 0.1M
2024-07-25 18.18 18.31 18.16 18.30 0.1M
2024-07-24 18.34 18.40 18.11 18.14 0.3M
2024-07-23 18.27 18.34 18.21 18.34 0.1M
2024-07-22 18.13 18.23 18.07 18.21 0.1M
2024-07-19 18.32 18.45 18.06 18.07 1.1M
2024-07-18 18.37 18.37 18.16 18.25 0.2M
2024-07-17 18.31 18.35 18.15 18.28 0.2M
2024-07-16 18.41 18.48 18.34 18.38 0.2M
2024-07-15 18.40 18.44 18.26 18.31 0.3M
2024-07-12 18.45 18.49 18.42 18.44 0.2M
2024-07-11 18.34 18.46 18.34 18.42 0.1M
2024-07-10 18.16 18.31 18.16 18.22 0.1M
2024-07-09 18.28 18.28 18.14 18.20 0.1M
2024-07-08 18.22 18.28 18.11 18.20 0.1M
2024-07-05 18.19 18.28 18.04 18.28 0.1M
2024-07-03 18.05 18.17 18.04 18.10 0.1M
2024-07-02 18.08 18.15 18.02 18.11 0.1M
2024-07-01 18.20 18.22 18.02 18.14 0.1M
2024-06-28 18.18 18.40 18.18 18.37 0.1M
2024-06-27 18.12 18.25 18.09 18.20 0.2M
2024-06-26 18.02 18.15 18.02 18.12 0.1M
2024-06-25 18.09 18.09 18.02 18.05 0.1M
2024-06-24 17.98 18.10 17.95 18.00 0.1M
2024-06-21 17.87 18.00 17.87 17.99 0.1M
2024-06-20 17.91 17.96 17.81 17.91 0.1M
2024-06-18 17.94 18.07 17.90 17.98 0.2M
2024-06-17 17.86 17.96 17.76 17.87 0.1M
2024-06-14 17.87 17.92 17.76 17.84 0.1M
2024-06-13 17.76 17.90 17.70 17.81 0.1M
2024-06-12 17.76 17.94 17.75 17.80 0.1M
2024-06-11 17.66 17.72 17.63 17.66 0.3M
2024-06-10 17.71 17.71 17.60 17.64 0.1M
2024-06-07 17.53 17.67 17.52 17.64 0.1M
2024-06-06 17.76 17.81 17.54 17.63 0.1M
2024-06-05 17.82 17.86 17.70 17.75 0.1M
2024-06-04 17.68 17.88 17.63 17.73 0.1M
2024-06-03 17.58 17.71 17.56 17.62 0.1M
2024-05-31 17.57 17.73 17.57 17.72 0.1M
2024-05-30 17.40 17.61 17.40 17.53 0.1M
2024-05-29 17.44 17.47 17.35 17.38 0.1M
2024-05-28 17.50 17.58 17.46 17.46 0.2M
2024-05-24 17.36 17.49 17.28 17.46 0.1M
2024-05-23 17.99 18.00 17.13 17.28 0.5M
2024-05-22 17.98 18.04 17.85 17.92 0.1M
2024-05-21 17.95 17.98 17.90 17.98 0.1M
2024-05-20 17.87 17.97 17.85 17.88 0.1M
2024-05-17 17.90 17.95 17.83 17.92 0.1M
2024-05-16 17.84 17.99 17.72 17.86 0.2M
2024-05-15 17.68 17.83 17.56 17.83 0.2M
2024-05-14 17.55 17.59 17.41 17.51 0.1M
2024-05-13 17.49 17.49 17.40 17.47 0.1M
2024-05-10 17.44 17.59 17.33 17.40 0.1M
2024-05-09 17.53 17.60 17.37 17.37 0.2M
2024-05-08 17.60 17.70 17.55 17.58 0.1M
2024-05-07 17.73 17.74 17.63 17.64 0.1M
2024-05-06 17.51 17.61 17.47 17.59 0.1M
2024-05-03 17.34 17.50 17.34 17.50 0.2M
2024-05-02 17.15 17.23 17.11 17.20 0.1M
2024-05-01 16.89 17.22 16.89 17.14 0.1M
2024-04-30 17.17 17.26 17.05 17.06 0.1M
2024-04-29 17.12 17.21 17.09 17.21 0.1M
2024-04-26 17.10 17.20 17.07 17.09 0.1M
2024-04-25 17.05 17.10 16.88 17.04 0.2M
2024-04-24 17.16 17.16 16.98 17.16 0.2M
2024-04-23 17.13 17.30 17.13 17.16 0.1M
2024-04-22 17.09 17.15 17.02 17.13 0.1M
2024-04-19 17.03 17.09 17.00 17.06 0.1M
2024-04-18 16.90 17.02 16.89 16.99 0.1M
2024-04-17 16.81 16.95 16.76 16.90 0.2M
2024-04-16 16.58 16.84 16.50 16.77 0.2M
2024-04-15 17.11 17.15 16.60 16.65 0.2M
2024-04-12 17.25 17.25 16.96 17.00 0.1M
2024-04-11 17.37 17.37 17.05 17.22 0.2M
2024-04-10 17.50 17.56 17.26 17.28 0.2M
2024-04-09 17.58 17.67 17.56 17.61 0.1M
2024-04-08 17.53 17.62 17.53 17.57 0.1M
2024-04-05 17.61 17.63 17.55 17.59 0.1M
2024-04-04 17.77 17.80 17.58 17.58 0.2M
2024-04-03 17.63 17.73 17.62 17.70 0.1M
2024-04-02 17.62 17.68 17.51 17.68 0.1M
2024-04-01 17.84 17.84 17.66 17.68 0.1M
2024-03-28 17.92 18.01 17.88 17.92 0.2M
2024-03-27 17.79 17.89 17.76 17.87 0.2M
2024-03-26 17.89 17.95 17.76 17.78 0.2M
2024-03-25 18.05 18.07 17.82 17.83 0.2M
2024-03-22 18.00 18.09 17.98 18.01 0.1M
2024-03-21 17.91 17.99 17.85 17.93 0.2M
2024-03-20 17.81 17.86 17.81 17.84 0.2M
2024-03-19 17.92 17.96 17.82 17.85 0.2M
2024-03-18 17.85 17.94 17.79 17.92 0.1M
2024-03-15 17.75 17.84 17.70 17.80 0.2M
2024-03-14 17.83 17.83 17.68 17.74 0.1M
2024-03-13 17.74 17.85 17.71 17.80 0.2M
2024-03-12 17.72 17.74 17.64 17.71 0.1M
2024-03-11 17.60 17.71 17.53 17.67 0.1M
2024-03-08 17.62 17.68 17.48 17.60 0.1M
2024-03-07 17.41 17.59 17.38 17.53 0.1M
2024-03-06 17.54 17.54 17.35 17.37 0.1M
2024-03-05 17.49 17.54 17.42 17.44 0.2M
2024-03-04 17.47 17.53 17.36 17.44 0.2M
2024-03-01 17.53 17.62 17.46 17.49 0.2M
2024-02-29 17.70 17.72 17.62 17.66 0.2M
2024-02-28 17.60 17.70 17.59 17.66 0.1M
2024-02-27 17.48 17.61 17.48 17.60 0.2M
2024-02-26 17.40 17.54 17.37 17.51 0.2M
2024-02-23 17.38 17.45 17.36 17.42 0.1M
2024-02-22 17.32 17.43 17.30 17.38 0.2M
2024-02-21 17.26 17.37 17.22 17.22 0.1M
2024-02-20 17.13 17.29 17.13 17.24 0.2M
2024-02-16 17.14 17.21 17.10 17.15 0.1M
2024-02-15 17.20 17.24 17.11 17.24 0.1M
2024-02-14 17.09 17.20 17.05 17.08 0.2M
2024-02-13 17.20 17.25 17.05 17.11 0.3M
2024-02-12 17.30 17.36 17.22 17.28 0.2M
2024-02-09 17.20 17.28 17.12 17.24 0.1M
2024-02-08 17.18 17.22 17.14 17.16 0.2M
2024-02-07 17.34 17.34 17.17 17.18 0.2M
2024-02-06 17.34 17.37 17.22 17.25 0.2M
2024-02-05 17.28 17.28 17.17 17.23 0.1M
2024-02-02 17.34 17.35 17.27 17.34 0.2M
2024-02-01 17.30 17.43 17.25 17.40 0.2M
2024-01-31 17.38 17.46 17.32 17.40 0.3M
2024-01-30 17.33 17.37 17.25 17.33 0.2M
2024-01-29 17.24 17.38 17.22 17.24 0.2M
2024-01-26 17.20 17.25 17.18 17.24 0.2M
2024-01-25 17.10 17.21 17.05 17.15 0.2M
2024-01-24 16.95 17.06 16.94 17.03 0.1M
2024-01-23 17.01 17.01 16.87 16.93 0.2M
2024-01-22 16.93 17.09 16.91 16.94 0.1M
2024-01-19 16.97 16.97 16.79 16.88 0.2M
2024-01-18 16.84 17.02 16.84 16.89 0.2M
2024-01-17 16.85 16.94 16.75 16.84 0.2M
2024-01-16 16.98 17.03 16.86 16.88 0.2M
2024-01-12 16.79 17.07 16.77 16.98 0.2M
2024-01-11 16.80 16.84 16.65 16.68 0.1M
2024-01-10 16.83 16.84 16.65 16.80 0.2M
2024-01-09 16.88 16.88 16.66 16.74 0.3M
2024-01-08 16.88 16.89 16.80 16.86 0.2M
2024-01-05 16.73 16.82 16.63 16.80 0.2M
2024-01-04 16.49 16.77 16.45 16.70 0.2M
2024-01-03 16.30 16.51 16.29 16.49 0.2M
2024-01-02 16.35 16.43 16.33 16.41 0.2M