First Trust Intermediate Duration Preferred & Income Fd (FPF)

Last Price18.76

Change+0.12 (0.64%)

NYSE · Last Trade: Jan 9th, 11:36 AM EST

Historical Prices For First Trust Intermediate Duration Preferred & Income Fd (FPF)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	18.61	18.70	18.50	18.64	85,171	18.64
1/07/2026	18.75	18.79	18.65	18.67	97,735	18.67
1/06/2026	18.65	18.73	18.60	18.69	160,954	18.69
1/05/2026	18.65	18.75	18.65	18.68	76,938	18.68
1/02/2026	18.64	18.67	18.57	18.65	82,568	18.65
12/31/2025	18.63	18.72	18.60	18.64	328,665	18.64
12/30/2025	18.75	18.84	18.68	18.77	224,049	18.63
12/29/2025	18.79	18.82	18.72	18.78	221,238	18.64
12/26/2025	18.70	18.78	18.61	18.75	113,519	18.61
12/24/2025	18.65	18.74	18.59	18.72	75,476	18.58
12/23/2025	18.53	18.70	18.53	18.64	222,679	18.50
12/22/2025	18.58	18.63	18.55	18.60	157,437	18.46
12/19/2025	18.55	18.61	18.50	18.59	204,679	18.45
12/18/2025	18.47	18.57	18.45	18.56	198,021	18.42
12/17/2025	18.45	18.57	18.40	18.47	244,522	18.33
12/16/2025	18.43	18.56	18.41	18.50	259,338	18.36
12/15/2025	18.61	18.63	18.48	18.50	175,145	18.36
12/12/2025	18.46	18.54	18.45	18.52	153,347	18.38
12/11/2025	18.50	18.57	18.46	18.50	221,389	18.36
12/10/2025	18.47	18.54	18.46	18.50	179,129	18.36
12/09/2025	18.49	18.58	18.46	18.47	139,153	18.33
12/08/2025	18.58	18.59	18.46	18.49	148,486	18.35
12/05/2025	18.41	18.56	18.41	18.54	167,373	18.40
12/04/2025	18.50	18.64	18.50	18.50	222,720	18.36
12/03/2025	18.43	18.54	18.41	18.52	172,372	18.38
12/02/2025	18.38	18.47	18.34	18.43	227,242	18.29
12/01/2025	18.60	18.64	18.43	18.43	212,019	18.29
11/28/2025	18.72	18.78	18.68	18.73	44,216	18.46
11/26/2025	18.61	18.74	18.61	18.71	101,184	18.44
11/25/2025	18.52	18.67	18.51	18.60	175,145	18.33
11/24/2025	18.49	18.63	18.41	18.54	99,605	18.27
11/21/2025	18.41	18.64	18.30	18.42	166,053	18.15
11/20/2025	18.74	18.74	18.43	18.43	156,871	18.16
11/19/2025	18.65	18.75	18.52	18.61	169,438	18.34
11/18/2025	18.77	18.80	18.62	18.68	170,033	18.41
11/17/2025	18.91	18.93	18.70	18.72	141,409	18.45
11/14/2025	18.79	18.87	18.75	18.86	133,357	18.58
11/13/2025	18.90	19.00	18.79	18.79	105,566	18.51
11/12/2025	19.02	19.05	18.84	18.99	136,807	18.71
11/11/2025	18.92	19.05	18.87	18.95	94,661	18.67
11/10/2025	18.80	19.04	18.80	18.97	187,019	18.69
11/07/2025	18.76	18.86	18.75	18.80	111,600	18.52
11/06/2025	18.76	18.84	18.71	18.79	116,798	18.51
11/05/2025	18.80	18.90	18.72	18.78	103,371	18.50
11/04/2025	18.85	18.90	18.73	18.80	212,942	18.52
11/03/2025	18.89	18.96	18.85	18.85	149,805	18.57
10/31/2025	18.97	19.10	18.92	19.06	135,420	18.64
10/30/2025	18.95	19.03	18.91	18.98	161,466	18.57
10/29/2025	18.94	19.06	18.92	18.96	174,477	18.55
10/28/2025	18.94	19.00	18.93	18.99	116,266	18.58
10/27/2025	18.93	19.01	18.89	18.94	131,199	18.53
10/24/2025	18.89	18.97	18.87	18.93	145,961	18.52
10/23/2025	18.90	18.98	18.85	18.87	141,931	18.46
10/22/2025	18.87	18.98	18.85	18.85	156,974	18.44
10/21/2025	18.82	18.98	18.82	18.91	99,382	18.50
10/20/2025	18.77	18.91	18.75	18.82	127,941	18.41
10/17/2025	18.89	18.89	18.78	18.79	154,042	18.38
10/16/2025	18.69	18.91	18.69	18.82	243,876	18.41
10/15/2025	18.70	18.79	18.67	18.72	304,483	18.31
10/14/2025	18.58	18.64	18.40	18.57	286,011	18.17
10/13/2025	18.56	18.65	18.51	18.62	134,003	18.21
10/10/2025	18.71	18.77	18.51	18.55	261,977	18.15
10/09/2025	18.72	18.73	18.62	18.65	150,975	18.24