Quantcast

First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest Historical Stock Prices

FPF 
$21.94
*  
0.02
0.09%
Get FPF Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading FPF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.95 22 21.92 21.94 185,485
05/18/2018 21.9 22.05 21.87 21.96 299,610
05/17/2018 22.1 22.1 21.9 21.94 220,131
05/16/2018 22.08 22.145 22.03 22.04 210,847
05/15/2018 22.12 22.169 22.05 22.14 193,383
05/14/2018 22.15 22.19 22.08 22.15 138,549
05/11/2018 22.09 22.1499 22.03 22.13 183,144
05/10/2018 22.12 22.2 22.03 22.08 205,225
05/09/2018 22.22 22.2239 22.12 22.14 143,746
05/08/2018 22.22 22.23 22.12 22.21 157,152
05/07/2018 22.11 22.21 22.06 22.2 174,631
05/04/2018 22.2 22.29 22.12 22.12 216,659
05/03/2018 22.37 22.37 22.18 22.28 219,099
05/02/2018 22.48 22.48 22.4 22.4 90,069
05/01/2018 22.41 22.54 22.3707 22.5 132,666
04/30/2018 22.51 22.68 22.5 22.62 125,623
04/27/2018 22.48 22.6 22.42 22.46 123,701
04/26/2018 22.5 22.64 22.44 22.49 129,320
04/25/2018 22.71 22.74 22.46 22.48 140,313
04/24/2018 22.7 22.77 22.6501 22.75 129,334
04/23/2018 22.74 22.75 22.59 22.6 196,313
04/20/2018 22.7 22.8 22.61 22.77 225,661
04/19/2018 22.87 22.87 22.77 22.79 108,289
04/18/2018 22.9 22.941 22.81 22.93 185,423
04/17/2018 22.97 23.0216 22.87 22.92 158,961
04/16/2018 22.96 23.01 22.89 22.97 85,186
04/13/2018 23.03 23.05 22.8798 22.91 152,158
04/12/2018 23.03 23.06 22.94 23.04 102,643
04/11/2018 22.93 23.1 22.88 22.9 140,628
04/10/2018 22.91 23.09 22.87 22.96 179,673
04/09/2018 23.03 23.03 22.85 22.86 81,952
04/06/2018 22.79 22.99 22.79 22.95 108,070
04/05/2018 23.02 23.02 22.86 22.89 73,765
04/04/2018 22.69 23.04 22.69 23 109,180
04/03/2018 22.98 23.029 22.75 22.8 170,250
04/02/2018 23.1 23.1 22.88 22.94 85,908
03/29/2018 23.1 23.28 23.0967 23.26 159,768
03/28/2018 22.94 23.16 22.9101 23.08 121,711
03/27/2018 22.86 22.97 22.8 22.94 171,042
03/26/2018 23 23 22.82 22.83 139,814
03/23/2018 22.93 22.999 22.825 22.97 105,222
03/22/2018 22.89 23.04 22.79 22.85 153,748
03/21/2018 22.9 22.97 22.9 22.93 154,387
03/20/2018 23 23.04 22.85 22.9 113,271
03/19/2018 23.2 23.2 23 23 90,942
03/16/2018 23.16 23.24 23.09 23.23 106,289
03/15/2018 23.25 23.2599 23.08 23.1 152,168
03/14/2018 23.25 23.25 23.08 23.2 114,581
03/13/2018 23.16 23.23 23.11 23.21 151,267
03/12/2018 23.08 23.12 22.99 23.07 123,878
03/09/2018 23 23.0983 22.96 23.04 123,427
03/08/2018 22.91 22.98 22.85 22.95 122,109
03/07/2018 22.89 22.97 22.81 22.87 144,997
03/06/2018 23.02 23.09 22.93 23 115,402
03/05/2018 22.81 23.04 22.81 22.98 123,378
03/02/2018 22.88 22.94 22.82 22.87 168,377
03/01/2018 23.04 23.07 22.91 22.95 137,235
02/28/2018 23.17 23.28 23.08 23.08 181,430
02/27/2018 23.35 23.35 23.1281 23.19 191,377
02/26/2018 23.1 23.36 23.1 23.35 279,032
02/23/2018 23.08 23.09 22.98 23 197,721
02/22/2018 23.01 23.12 22.9 22.91 221,726
02/21/2018 22.96 23.16 22.96 23.04 185,179
02/20/2018 23.11 23.2443 22.86 22.92 194,757
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FPF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio