First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	18.24	18.40	18.20	18.20	106,000	-0.10(-0.55%)
Mar 10, 2025	18.29	18.41	18.21	18.30	93,887	-0.01(-0.05%)
Mar 07, 2025	18.41	18.57	18.30	18.31	109,990	-0.13(-0.70%)
Mar 06, 2025	18.32	18.50	18.31	18.44	122,376	-0.07(-0.38%)
Mar 05, 2025	18.55	18.67	18.51	18.51	94,892	-0.05(-0.27%)
Mar 04, 2025	18.67	18.74	18.53	18.56	117,104	-0.17(-0.91%)
Mar 03, 2025	18.63	18.76	18.60	18.73	171,838	-0.03(-0.16%)
Feb 28, 2025	18.73	18.81	18.73	18.76	88,244	+0.03(+0.16%)
Feb 27, 2025	18.76	18.84	18.72	18.73	77,225	-0.03(-0.16%)
Feb 26, 2025	18.79	18.82	18.75	18.76	81,943	-0.05(-0.27%)
Feb 25, 2025	18.82	18.85	18.78	18.81	79,681	+0.03(+0.16%)
Feb 24, 2025	18.85	18.87	18.75	18.78	69,788	+0.00(+0.00%)
Feb 21, 2025	18.83	18.87	18.73	18.78	81,775	-0.03(-0.16%)
Feb 20, 2025	18.88	18.88	18.68	18.81	114,870	-0.02(-0.11%)
Feb 19, 2025	18.85	18.92	18.76	18.83	91,630	-0.06(-0.32%)
Feb 18, 2025	18.81	18.93	18.79	18.89	176,736	+0.01(+0.05%)
Feb 14, 2025	18.85	18.88	18.72	18.88	94,388	+0.15(+0.80%)
Feb 13, 2025	18.79	18.83	18.65	18.73	98,235	+0.07(+0.38%)
Feb 12, 2025	18.67	18.70	18.50	18.66	101,805	-0.11(-0.59%)
Feb 11, 2025	18.72	18.80	18.65	18.77	101,028	+0.04(+0.21%)
Feb 10, 2025	18.74	18.78	18.70	18.73	93,596	+0.00(+0.00%)
Feb 07, 2025	18.76	18.92	18.70	18.73	124,817	-0.04(-0.21%)
Feb 06, 2025	18.79	18.84	18.73	18.77	70,627	+0.00(+0.00%)
Feb 05, 2025	18.64	18.89	18.62	18.77	153,203	+0.16(+0.86%)
Feb 04, 2025	18.66	18.68	18.59	18.61	147,603	-0.05(-0.27%)
Feb 03, 2025	18.61	18.74	18.50	18.66	114,228	-0.03(-0.17%)
Jan 31, 2025	18.66	18.71	18.57	18.69	169,757	+0.10(+0.53%)
Jan 30, 2025	18.44	18.60	18.44	18.59	91,907	+0.23(+1.24%)
Jan 29, 2025	18.46	18.51	18.31	18.36	108,557	-0.04(-0.22%)
Jan 28, 2025	18.48	18.51	18.40	18.40	130,739	-0.02(-0.11%)
Jan 27, 2025	18.36	18.50	18.36	18.42	136,869	+0.01(+0.05%)
Jan 24, 2025	18.43	18.51	18.38	18.41	88,247	+0.02(+0.11%)
Jan 23, 2025	18.43	18.55	18.34	18.39	228,748	+0.01(+0.05%)
Jan 22, 2025	18.55	18.58	18.38	18.38	142,419	-0.19(-1.02%)
Jan 21, 2025	18.51	18.64	18.51	18.57	117,060	+0.08(+0.43%)
Jan 17, 2025	18.57	18.58	18.43	18.49	143,601	+0.00(+0.00%)
Jan 16, 2025	18.37	18.63	18.37	18.49	186,554	+0.15(+0.81%)
Jan 15, 2025	18.29	18.43	18.04	18.34	278,315	+0.31(+1.71%)
Jan 14, 2025	18.00	18.04	17.95	18.04	105,804	+0.15(+0.83%)
Jan 13, 2025	17.77	17.93	17.77	17.89	132,494	+0.07(+0.39%)
Jan 10, 2025	17.83	17.90	17.78	17.82	101,256	-0.12(-0.66%)
Jan 08, 2025	17.85	18.00	17.82	17.94	114,985	+0.04(+0.22%)
Jan 07, 2025	17.98	18.02	17.87	17.90	168,924	-0.10(-0.55%)
Jan 06, 2025	18.11	18.14	17.97	18.00	98,903	-0.11(-0.60%)
Jan 03, 2025	18.04	18.15	17.98	18.11	103,141	+0.17(+0.94%)