Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

First Trust Intermediate Duration Preferred & Income Fund (FPF)

Compare
17.24
+0.64
+(3.86%)
At close: April 9 at 4:00:02 PM EDT
16.56
-0.68
(-3.94%)
Pre-Market: 7:00:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202516.3317.2816.3217.2417.24463,700
Apr 8, 202516.6216.9016.4516.6016.60311,100
Apr 7, 202516.1016.7115.6016.4316.43365,800
Apr 4, 202517.8117.8117.0217.0517.05257,600
Apr 3, 202518.0218.0817.9117.9117.91154,100
Apr 2, 202518.3118.3818.2318.2618.2675,700
Apr 1, 2025 0.14 Dividend
Apr 1, 202518.2318.4118.2318.2918.29100,000
Mar 31, 202518.3518.4718.2718.3918.25331,400
Mar 28, 202518.5018.5718.4118.4318.2994,500
Mar 27, 202518.5518.5918.3918.4618.32117,200
Mar 26, 202518.6618.6918.5418.5518.4182,800
Mar 25, 202518.6918.7018.5718.6818.54104,400
Mar 24, 202518.6718.7018.6018.6218.4832,600
Mar 21, 202518.5818.6918.5118.6018.4657,000
Mar 20, 202518.4718.7018.4618.6018.46130,700
Mar 19, 202518.4218.5918.4118.5018.36114,800
Mar 18, 202518.4718.5418.2918.4718.33125,500
Mar 17, 202518.3418.4818.3118.4418.30142,700
Mar 14, 202518.2818.2818.2118.2618.12108,000
Mar 13, 202518.1818.2618.1518.1918.0590,600
Mar 12, 202518.2818.3118.1718.2418.1082,600
Mar 11, 202518.2418.4018.2018.2018.06106,000
Mar 10, 202518.2918.4118.2118.3018.1693,900
Mar 7, 202518.4118.5718.3018.3118.17110,000
Mar 6, 202518.3218.5018.3118.4418.30122,400
Mar 5, 202518.5518.6718.5118.5118.3794,900
Mar 4, 202518.6718.7418.5318.5618.42117,100
Mar 3, 2025 0.14 Dividend
Mar 3, 202518.6318.7618.6018.7318.59171,800
Feb 28, 202518.7318.8118.7318.7618.4888,200
Feb 27, 202518.7618.8418.7218.7318.4577,200
Feb 26, 202518.7918.8218.7518.7618.4881,900
Feb 25, 202518.8218.8518.7818.8118.5379,700
Feb 24, 202518.8518.8718.7518.7818.5069,800
Feb 21, 202518.8318.8718.7318.7818.5081,800
Feb 20, 202518.8818.8818.6818.8118.53114,900
Feb 19, 202518.8518.9218.7618.8318.5591,600
Feb 18, 202518.8118.9318.7918.8918.61176,700
Feb 14, 202518.8518.8818.7218.8818.6094,400
Feb 13, 202518.7918.8318.6518.7318.4598,200
Feb 12, 202518.6718.7018.5018.6618.38101,800
Feb 11, 202518.7218.8018.6518.7718.49101,000
Feb 10, 202518.7418.7818.7018.7318.4593,600
Feb 7, 202518.7618.9218.7018.7318.45124,800
Feb 6, 202518.7918.8418.7318.7718.4970,600
Feb 5, 202518.6418.8918.6218.7718.49153,200
Feb 4, 202518.6618.6818.5918.6118.33147,700
Feb 3, 2025 0.14 Dividend
Feb 3, 202518.6118.7418.5018.6618.38114,200
Jan 31, 202518.8018.8518.7118.8318.42168,500
Jan 30, 202518.5818.7418.5818.7318.3291,200
Jan 29, 202518.6018.6418.4518.5018.09107,800
Jan 28, 202518.6218.6518.5418.5418.13129,800
Jan 27, 202518.5018.6418.5018.5618.15135,900
Jan 24, 202518.5718.6518.5218.5518.1487,600
Jan 23, 202518.5718.6918.4818.5318.12227,100
Jan 22, 202518.6918.7218.5218.5218.11141,400
Jan 21, 202518.6518.7818.6518.7118.30116,200
Jan 17, 202518.7118.7218.5718.6318.22142,500
Jan 16, 202518.5118.7718.5118.6318.22185,200
Jan 15, 202518.4218.5718.1718.4818.07276,300
Jan 14, 202518.1318.1718.0818.1717.77105,000
Jan 13, 202517.9018.0617.9018.0217.62131,500
Jan 10, 202517.9618.0317.9217.9517.55100,500
Jan 8, 202517.9818.1317.9518.0717.67114,100
Jan 7, 202518.1118.1518.0018.0317.63167,700
Jan 6, 202518.2418.2718.1018.1317.7398,200
Jan 3, 202518.1718.2818.1118.2417.84102,400
Jan 2, 202518.0418.1017.9718.0717.67103,200
Dec 31, 2024 0.14 Dividend
Dec 31, 202417.8618.0117.7018.0017.60521,700
Dec 30, 202417.7817.9417.7717.8717.34136,300
Dec 27, 202418.0118.1317.8517.9317.40183,500
Dec 26, 202418.0818.1918.0618.1117.57127,500
Dec 24, 202418.0318.1618.0118.0717.54119,300
Dec 23, 202417.9118.0517.8718.0017.47240,800
Dec 20, 202417.8018.1417.8017.9917.46159,300
Dec 19, 202418.0618.0817.7517.9517.42277,900
Dec 18, 202418.3318.5017.9518.0617.53234,100
Dec 17, 202418.6018.7318.3518.4017.86309,200
Dec 16, 202418.7818.7918.5218.6518.10157,600
Dec 13, 202418.7318.7818.6118.7118.16135,000
Dec 12, 202418.7618.8018.7018.7118.16124,700
Dec 11, 202418.7518.8018.7018.7618.21116,100
Dec 10, 202418.7518.7918.6718.7518.20191,200
Dec 9, 202418.6318.7618.6018.6518.10109,800
Dec 6, 202418.7018.7118.6018.6818.13124,000
Dec 5, 202418.6318.7018.6218.6618.11124,200
Dec 4, 202418.7018.7418.6218.6618.11154,200
Dec 3, 202418.7118.7618.6418.7018.15165,600
Dec 2, 2024 0.14 Dividend
Dec 2, 202418.7018.7518.6518.7118.16112,200
Nov 29, 202418.8118.9018.8018.8418.1586,200
Nov 27, 202418.6818.8618.6818.8018.11110,600
Nov 26, 202418.7618.8218.6618.7318.04117,200
Nov 25, 202418.8318.9018.8018.8118.12145,500
Nov 22, 202418.6318.8218.6318.7918.10156,500
Nov 21, 202418.6418.7218.6018.6817.99115,700
Nov 20, 202418.6118.6318.4918.6017.92132,500
Nov 19, 202418.6018.6418.5318.6117.93149,800
Nov 18, 202418.5518.7318.5318.5917.91171,200
Nov 15, 202418.6018.6418.5018.6017.92142,700
Nov 14, 202418.5918.6718.5118.6017.92170,100
Nov 13, 202418.7618.7718.5918.6217.94138,300
Nov 12, 202418.8718.9018.6318.6517.97146,800
Nov 11, 202418.8818.9818.8618.9218.2398,700
Nov 8, 202418.7618.9518.7418.9318.24110,100
Nov 7, 202418.5918.8018.5818.7618.07162,000
Nov 6, 202418.5618.6318.5118.5817.90112,500
Nov 5, 202418.5218.6018.4718.5617.88160,500
Nov 4, 202418.6518.6918.5218.5717.89230,500
Nov 1, 2024 0.14 Dividend
Nov 1, 202418.7318.8018.5818.6217.94130,000
Oct 31, 202418.7518.8518.7018.7817.96145,700
Oct 30, 202418.6518.8118.6518.7217.90124,800
Oct 29, 202418.7518.8118.6218.6417.82152,400
Oct 28, 202418.9819.0418.8018.8418.02173,300
Oct 25, 202419.1319.2018.9518.9718.14269,200
Oct 24, 202419.1419.2319.1019.1718.33158,600
Oct 23, 202419.2419.2919.0919.1318.2995,700
Oct 22, 202419.2319.3519.2219.2818.4493,000
Oct 21, 202419.3419.4119.1319.2318.3990,300
Oct 18, 202419.4219.5019.3519.3518.5079,400
Oct 17, 202419.4919.4919.3119.3418.4974,300
Oct 16, 202419.3219.4819.3219.4618.61135,600
Oct 15, 202419.4219.4219.2719.3118.46183,300
Oct 14, 202419.3819.4219.3519.4118.56125,000
Oct 11, 202419.2919.4219.2919.3918.5466,600
Oct 10, 202419.3719.4019.2819.3218.47103,100
Oct 9, 202419.3519.4419.3219.3818.5386,400
Oct 8, 202419.2919.4119.2519.3518.5096,900
Oct 7, 202419.3819.3819.2419.2418.40115,900
Oct 4, 202419.4019.4819.3619.3818.53137,100
Oct 3, 202419.5219.5219.2419.4418.59122,100
Oct 2, 202419.5319.5619.3219.4818.63141,300
Oct 1, 2024 0.14 Dividend
Oct 1, 202419.4519.7419.4519.4718.62140,200
Sep 30, 202419.4719.7419.4019.5318.54484,000
Sep 27, 202419.3819.5319.3019.4918.51148,300
Sep 26, 202419.4519.6019.2419.2818.31197,600
Sep 25, 202419.4219.4219.3019.3818.40144,800
Sep 24, 202419.4019.4019.3419.3918.41166,900
Sep 23, 202419.2819.3719.2619.3518.37127,700
Sep 20, 202419.2319.3119.1719.2818.31165,500
Sep 19, 202419.1219.2019.0419.1818.21178,800
Sep 18, 202419.0519.0818.9519.0618.10173,000
Sep 17, 202418.9819.0018.9019.0018.04212,300
Sep 16, 202419.0319.0518.9618.9818.02175,600
Sep 13, 202418.8718.9718.8118.9618.00164,000
Sep 12, 202418.8118.8718.7018.8517.90129,800
Sep 11, 202418.7218.8018.6718.8017.85117,400
Sep 10, 202418.7018.7618.6518.7017.76180,800
Sep 9, 202418.7018.7818.6518.7117.76158,100
Sep 6, 202418.7718.8218.6918.6917.75108,600
Sep 5, 202418.7718.8118.7118.7917.8482,400
Sep 4, 202418.7518.7518.6818.7517.80122,100
Sep 3, 2024 0.14 Dividend
Sep 3, 202418.7518.8018.6818.7517.80144,700
Aug 30, 202418.8418.8818.7818.8017.7296,600
Aug 29, 202418.7918.8818.7718.8717.79114,300
Aug 28, 202418.7218.8518.6518.8017.72114,800
Aug 27, 202418.7118.8218.6618.7917.71144,800
Aug 26, 202418.6618.7518.6018.7317.65154,800
Aug 23, 202418.6818.6918.5418.6917.62217,600
Aug 22, 202418.6518.6818.5918.6117.54106,700
Aug 21, 202418.6518.6918.6118.6617.59114,600
Aug 20, 202418.5418.6218.5218.6017.53106,100
Aug 19, 202418.4318.5718.4318.5217.46115,900
Aug 16, 202418.2318.5218.2318.4717.41178,000
Aug 15, 202418.4018.4418.3118.3817.32162,000
Aug 14, 202418.3218.3318.2618.3317.28128,100
Aug 13, 202418.2418.3018.1918.2617.21118,500
Aug 12, 202418.2118.2518.1218.2317.18118,000
Aug 9, 202418.2618.2718.1018.1917.1496,100
Aug 8, 202418.0918.2518.0318.2117.16228,100
Aug 7, 202417.9618.1317.7918.0116.97254,900
Aug 6, 202417.4417.8617.4017.8516.82327,600
Aug 5, 202417.8117.8117.2517.3416.34436,700
Aug 2, 202418.1518.1517.8617.9716.94170,300
Aug 1, 2024 0.14 Dividend
Aug 1, 202418.1418.2718.0318.1217.08202,000
Jul 31, 202418.4918.4918.2818.3117.13178,000
Jul 30, 202418.4418.4818.3718.4017.21114,700
Jul 29, 202418.5918.5918.3218.3517.16239,400
Jul 26, 202418.3618.4818.3418.4517.26108,200
Jul 25, 202418.1818.3118.1618.3017.1279,900
Jul 24, 202418.3418.4018.1118.1416.97276,600
Jul 23, 202418.2718.3418.2118.3417.16117,600
Jul 22, 202418.1318.2318.0718.2117.0392,000
Jul 19, 202418.3218.4518.0618.0716.901,124,200
Jul 18, 202418.3718.3718.1618.2517.07198,600
Jul 17, 202418.3118.3518.1518.2817.10216,800
Jul 16, 202418.4118.4818.3418.3817.19224,700
Jul 15, 202418.4018.4418.2618.3117.13295,900
Jul 12, 202418.4518.4918.4218.4417.25160,600
Jul 11, 202418.3418.4618.3418.4217.23130,100
Jul 10, 202418.1618.3118.1618.2217.04117,400
Jul 9, 202418.2818.2818.1418.2017.02108,900
Jul 8, 202418.2218.2818.1118.2017.02101,700
Jul 5, 202418.1918.2818.0418.2817.1080,600
Jul 3, 202418.0518.1718.0418.1016.93110,000
Jul 2, 202418.0818.1518.0218.1116.94147,200
Jul 1, 2024 0.14 Dividend
Jul 1, 202418.2018.2218.0218.1416.97143,200
Jun 28, 202418.1818.4018.1818.3717.05133,800
Jun 27, 202418.1218.2518.0918.2016.90177,900
Jun 26, 202418.0218.1518.0218.1216.8286,000
Jun 25, 202418.0918.0918.0218.0516.7695,000
Jun 24, 202417.9818.1017.9518.0016.7167,000
Jun 21, 202417.8718.0017.8717.9916.7053,400
Jun 20, 202417.9117.9617.8117.9116.63112,700
Jun 18, 202417.9418.0717.9017.9816.69174,800
Jun 17, 202417.8617.9617.7617.8716.59137,500
Jun 14, 202417.8717.9217.7617.8416.5682,200
Jun 13, 202417.7617.9017.7017.8116.53129,800
Jun 12, 202417.7617.9417.7517.8016.53113,600
Jun 11, 202417.6617.7217.6317.6616.40257,700
Jun 10, 202417.7117.7117.6017.6416.3893,600
Jun 7, 202417.5317.6717.5217.6416.3876,700
Jun 6, 202417.7617.8117.5417.6316.37104,600
Jun 5, 202417.8217.8617.7017.7516.48109,800
Jun 4, 202417.6817.8817.6317.7316.4693,200
Jun 3, 2024 0.14 Dividend
Jun 3, 202417.5817.7117.5617.6216.36117,700
May 31, 202417.5717.7317.5717.7216.32118,300
May 30, 202417.4017.6117.4017.5316.15106,300
May 29, 202417.4417.4717.3517.3816.01128,800
May 28, 202417.5017.5817.4617.4616.08172,900
May 24, 202417.3617.4917.2817.4616.08131,600
May 23, 202417.9918.0017.1317.2815.92480,000
May 22, 202417.9818.0417.8517.9216.51142,700
May 21, 202417.9517.9817.9017.9816.5682,600
May 20, 202417.8717.9717.8517.8816.47138,500
May 17, 202417.9017.9517.8317.9216.5187,100
May 16, 202417.8417.9917.7217.8616.45160,000
May 15, 202417.6817.8317.5617.8316.42171,600
May 14, 202417.5517.5917.4117.5116.1374,200
May 13, 202417.4917.4917.4017.4716.0968,900
May 10, 202417.4417.5917.3317.4016.0390,700
May 9, 202417.5317.6017.3717.3716.00158,200
May 8, 202417.6017.7017.5517.5816.19122,700
May 7, 202417.7317.7417.6317.6416.25137,100
May 6, 202417.5117.6117.4717.5916.2088,100
May 3, 202417.3417.5017.3417.5016.12158,600
May 2, 202417.1517.2317.1117.2015.84103,600
May 1, 2024 0.14 Dividend
May 1, 202416.8917.2216.8917.1415.79112,800
Apr 30, 202417.1717.2617.0517.0615.5998,500
Apr 29, 202417.1217.2117.0917.2115.7286,700
Apr 26, 202417.1017.2017.0717.0915.6262,700
Apr 25, 202417.0517.1016.8817.0415.57241,800
Apr 24, 202417.1617.1616.9817.1615.68159,400
Apr 23, 202417.1317.3017.1317.1615.68120,700
Apr 22, 202417.0917.1517.0217.1315.6583,900
Apr 19, 202417.0317.0917.0017.0615.5958,300
Apr 18, 202416.9017.0216.8916.9915.52121,900
Apr 17, 202416.8116.9516.7616.9015.44171,300
Apr 16, 202416.5816.8416.5016.7715.32171,800
Apr 15, 202417.1117.1516.6016.6515.21223,400
Apr 12, 202417.2517.2516.9617.0015.53140,300
Apr 11, 202417.3717.3717.0517.2215.73167,200
Apr 10, 202417.5017.5617.2617.2815.79172,300

Related Tickers

LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.40
+4.08%
 
JRI Nuveen Real Asset Income and Growth Fund
11.99
+4.53%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
43.60
+6.11%
 
MMD NYLI MacKay DefinedTerm Muni Opportunities Fund
14.40
+1.05%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
19.52
+4.61%
 
JGH Nuveen Global High Income Fund
11.92
+3.38%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.21
-0.80%
 
BLE BlackRock Municipal Income Trust II
9.91
+1.75%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.54
+1.67%
 
PAXS PIMCO Access Income Fund
15.33
+6.68%