First Trust Intermediate Duration Preferred & Income Fd (FPF)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.02	18.08	17.91	17.91	154,113	17.91
4/02/2025	18.31	18.38	18.23	18.26	75,726	18.26
4/01/2025	18.23	18.41	18.23	18.29	99,982	18.29
3/31/2025	18.35	18.47	18.27	18.39	331,440	18.39
3/28/2025	18.50	18.57	18.41	18.43	94,490	18.43
3/27/2025	18.55	18.59	18.39	18.46	117,198	18.46
3/26/2025	18.66	18.69	18.54	18.55	82,759	18.55
3/25/2025	18.69	18.70	18.57	18.68	104,403	18.68
3/24/2025	18.67	18.70	18.60	18.62	32,639	18.62
3/21/2025	18.58	18.69	18.51	18.60	56,958	18.60
3/20/2025	18.47	18.70	18.46	18.60	130,699	18.60
3/19/2025	18.42	18.59	18.41	18.50	114,757	18.50
3/18/2025	18.47	18.54	18.29	18.47	125,456	18.47
3/17/2025	18.34	18.48	18.31	18.44	142,732	18.44
3/14/2025	18.28	18.28	18.21	18.26	108,016	18.26
3/13/2025	18.18	18.26	18.15	18.19	90,572	18.19
3/12/2025	18.28	18.31	18.17	18.24	82,590	18.24
3/11/2025	18.24	18.40	18.20	18.20	106,000	18.20
3/10/2025	18.29	18.41	18.21	18.30	93,887	18.30
3/07/2025	18.41	18.57	18.30	18.31	109,990	18.31
3/06/2025	18.32	18.50	18.31	18.44	122,376	18.44
3/05/2025	18.55	18.67	18.51	18.51	94,892	18.51
3/04/2025	18.67	18.74	18.53	18.56	117,104	18.56
3/03/2025	18.63	18.76	18.60	18.73	171,838	18.73
2/28/2025	18.73	18.81	18.73	18.76	88,244	18.62
2/27/2025	18.76	18.84	18.72	18.73	77,225	18.59
2/26/2025	18.79	18.82	18.75	18.76	81,943	18.62
2/25/2025	18.82	18.85	18.78	18.81	79,681	18.67
2/24/2025	18.85	18.87	18.75	18.78	69,788	18.64
2/21/2025	18.83	18.87	18.73	18.78	81,775	18.64
2/20/2025	18.88	18.88	18.68	18.81	114,870	18.67
2/19/2025	18.85	18.92	18.76	18.83	91,630	18.69
2/18/2025	18.81	18.93	18.79	18.89	176,736	18.75
2/14/2025	18.85	18.88	18.72	18.88	94,388	18.74
2/13/2025	18.79	18.83	18.65	18.73	98,235	18.59
2/12/2025	18.67	18.70	18.50	18.66	101,805	18.52
2/11/2025	18.72	18.80	18.65	18.77	101,028	18.63
2/10/2025	18.74	18.78	18.70	18.73	93,596	18.59
2/07/2025	18.76	18.92	18.70	18.73	124,817	18.59
2/06/2025	18.79	18.84	18.73	18.77	70,627	18.63
2/05/2025	18.64	18.89	18.62	18.77	153,203	18.63
2/04/2025	18.66	18.68	18.59	18.61	147,603	18.47
2/03/2025	18.61	18.74	18.50	18.66	114,228	18.52
1/31/2025	18.80	18.85	18.71	18.83	168,513	18.55
1/30/2025	18.58	18.74	18.58	18.73	91,234	18.46
1/29/2025	18.60	18.64	18.45	18.50	107,762	18.23
1/28/2025	18.62	18.65	18.54	18.54	129,781	18.27
1/27/2025	18.50	18.64	18.50	18.56	135,866	18.29
1/24/2025	18.57	18.65	18.52	18.55	87,601	18.28
1/23/2025	18.57	18.69	18.48	18.53	227,072	18.26
1/22/2025	18.69	18.71	18.52	18.52	141,376	18.25
1/21/2025	18.65	18.78	18.65	18.71	116,203	18.44
1/17/2025	18.71	18.72	18.57	18.63	142,549	18.36
1/16/2025	18.51	18.77	18.51	18.63	185,187	18.36
1/15/2025	18.42	18.57	18.17	18.48	276,276	18.21
1/14/2025	18.13	18.17	18.08	18.17	105,029	17.90
1/13/2025	17.90	18.06	17.90	18.02	131,523	17.76
1/10/2025	17.96	18.03	17.91	17.95	100,514	17.69
1/08/2025	17.98	18.13	17.95	18.07	114,143	17.81
1/07/2025	18.11	18.15	18.00	18.03	167,686	17.77
1/06/2025	18.24	18.27	18.10	18.13	98,179	17.86