First Trust Intermediate Duration Preferred & Income Fund (FPF) Historical Stock Data
17.01 ↓0.15 (-0.87%)
As of April 25, 2024, 12:14pm EST.
Historical Data
In the past 30 trading days, FPF is down -0.18% a day on average. There have been 19 days where First Trust Intermediate Duration Preferred & Income Fund closed green and 11 days where FPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 16.98 | 17.16 | 159.38K |
| 2024-04-23 | 17.13 | 17.16 | ↑$0.03 (0.18%) | 17.13 | 17.30 | 120.75K |
| 2024-04-22 | 17.09 | 17.13 | ↑$0.04 (0.23%) | 17.02 | 17.15 | 83.91K |
| 2024-04-19 | 17.03 | 17.06 | ↑$0.03 (0.18%) | 17.00 | 17.09 | 58.31K |
| 2024-04-18 | 16.90 | 16.99 | ↑$0.09 (0.53%) | 16.89 | 17.02 | 121.88K |
| 2024-04-17 | 16.81 | 16.90 | ↑$0.09 (0.54%) | 16.76 | 16.95 | 171.34K |
| 2024-04-16 | 16.58 | 16.77 | ↑$0.19 (1.15%) | 16.50 | 16.84 | 171.77K |
| 2024-04-15 | 17.11 | 16.65 | ↓$0.46 (-2.69%) | 16.60 | 17.15 | 223.36K |
| 2024-04-12 | 17.25 | 17.00 | ↓$0.25 (-1.45%) | 16.96 | 17.25 | 140.31K |
| 2024-04-11 | 17.37 | 17.22 | ↓$0.15 (-0.86%) | 17.05 | 17.37 | 167.19K |
| 2024-04-10 | 17.50 | 17.28 | ↓$0.22 (-1.26%) | 17.26 | 17.56 | 172.34K |
| 2024-04-09 | 17.58 | 17.61 | ↑$0.03 (0.17%) | 17.56 | 17.67 | 72.45K |
| 2024-04-08 | 17.53 | 17.57 | ↑$0.04 (0.23%) | 17.53 | 17.62 | 101.37K |
| 2024-04-05 | 17.61 | 17.59 | ↓$0.02 (-0.11%) | 17.55 | 17.63 | 96.95K |
| 2024-04-04 | 17.77 | 17.58 | ↓$0.19 (-1.07%) | 17.58 | 17.80 | 159.38K |
| 2024-04-03 | 17.63 | 17.70 | ↑$0.07 (0.40%) | 17.62 | 17.73 | 125.28K |
| 2024-04-02 | 17.62 | 17.68 | ↑$0.06 (0.34%) | 17.51 | 17.68 | 130.77K |
| 2024-04-01 | 17.84 | 17.68 | ↓$0.16 (-0.90%) | 17.66 | 17.84 | 140.86K |
| 2024-03-28 | 17.92 | 17.92 | ↑$0.00 (0.00%) | 17.90 | 18.01 | 190.48K |
| 2024-03-27 | 17.79 | 17.87 | ↑$0.08 (0.45%) | 17.76 | 17.89 | 157.47K |
| 2024-03-26 | 17.89 | 17.78 | ↓$0.11 (-0.61%) | 17.76 | 17.95 | 206.08K |
| 2024-03-25 | 18.05 | 17.83 | ↓$0.22 (-1.22%) | 17.82 | 18.07 | 169.73K |
| 2024-03-22 | 18.00 | 18.01 | ↑$0.01 (0.06%) | 17.98 | 18.09 | 142.33K |
| 2024-03-21 | 17.91 | 17.93 | ↑$0.02 (0.11%) | 17.85 | 17.99 | 205.73K |
| 2024-03-20 | 17.81 | 17.84 | ↑$0.03 (0.17%) | 17.81 | 17.86 | 177.73K |
| 2024-03-19 | 17.92 | 17.85 | ↓$0.07 (-0.39%) | 17.82 | 17.96 | 152.59K |
| 2024-03-18 | 17.85 | 17.92 | ↑$0.07 (0.39%) | 17.79 | 17.94 | 130.52K |
| 2024-03-15 | 17.75 | 17.80 | ↑$0.05 (0.28%) | 17.70 | 17.84 | 154.15K |
| 2024-03-14 | 17.83 | 17.74 | ↓$0.09 (-0.50%) | 17.68 | 17.83 | 140.71K |
| 2024-03-13 | 17.74 | 17.80 | ↑$0.06 (0.34%) | 17.71 | 17.85 | 155.39K |
Create an account or log in to view more rows.
$FPF this is going to skyrocket tmr!!!
$FPF time to make a big run Monday morning. Let's get it! ????????????????????????????
$FPF what calls are you guys jacked to the tits on?
$FPF I don't know shit
but I know I'm holdin till I at least triple up
$FPF we back
$FPF Buying more
$FPF Yolo
$FPF buying all the dips.
$FPF Like if you’re a bull
$FPF it's just a matter of time and patience...