First Trust Intermediate Duration Preferred & Income Fd (FPF)

Last Price17.86

Change-0.27 (-1.52%)

NYSE · Last Trade: Mar 20th, 1:14 PM EDT

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

Date Range:

2025-12-20 - 2026-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2026	18.17	18.30	18.12	18.13	95,205	18.13
3/18/2026	18.40	18.47	18.25	18.28	124,301	18.28
3/17/2026	18.31	18.53	18.29	18.40	117,879	18.40
3/16/2026	18.26	18.54	18.22	18.31	123,833	18.31
3/13/2026	18.17	18.32	18.11	18.15	98,467	18.15
3/12/2026	18.27	18.28	18.14	18.15	109,270	18.15
3/11/2026	18.30	18.50	18.25	18.29	78,094	18.29
3/10/2026	18.28	18.43	18.20	18.33	146,156	18.33
3/09/2026	18.42	18.42	18.16	18.24	110,607	18.24
3/06/2026	18.59	18.59	18.44	18.46	83,761	18.46
3/05/2026	18.83	18.91	18.63	18.65	72,727	18.65
3/04/2026	18.85	18.90	18.67	18.80	173,118	18.80
3/03/2026	18.76	18.84	18.63	18.75	126,831	18.75
3/02/2026	18.87	19.05	18.85	18.88	136,755	18.88
2/27/2026	19.30	19.30	19.08	19.13	213,729	19.13
2/26/2026	19.18	19.32	19.16	19.30	110,191	19.30
2/25/2026	19.28	19.36	19.20	19.21	116,318	19.21
2/24/2026	19.14	19.25	19.03	19.20	79,213	19.20
2/23/2026	19.34	19.34	19.14	19.14	198,429	19.14
2/20/2026	19.30	19.35	19.25	19.27	68,982	19.27
2/19/2026	19.35	19.35	19.21	19.29	122,548	19.29
2/18/2026	19.23	19.36	19.17	19.29	182,127	19.29
2/17/2026	19.06	19.18	18.90	19.13	162,478	19.13
2/13/2026	18.90	19.05	18.87	19.05	110,994	19.05
2/12/2026	18.94	18.97	18.89	18.92	79,869	18.92
2/11/2026	18.90	18.99	18.89	18.97	89,048	18.97
2/10/2026	18.86	18.91	18.83	18.89	93,269	18.89
2/09/2026	18.87	18.87	18.79	18.83	97,711	18.83
2/06/2026	18.79	18.88	18.79	18.87	61,149	18.87
2/05/2026	18.84	18.87	18.75	18.76	107,962	18.76
2/04/2026	18.78	18.88	18.76	18.82	132,317	18.82
2/03/2026	18.85	18.95	18.75	18.82	106,160	18.82
2/02/2026	18.78	18.95	18.71	18.93	101,954	18.93
1/30/2026	18.83	18.93	18.82	18.93	111,696	18.79
1/29/2026	18.84	18.93	18.81	18.88	94,566	18.74
1/28/2026	18.83	18.96	18.80	18.89	94,970	18.75
1/27/2026	18.90	18.98	18.82	18.87	105,786	18.73
1/26/2026	19.04	19.05	18.90	18.92	123,737	18.78
1/23/2026	18.99	19.05	18.90	19.02	102,467	18.88
1/22/2026	18.95	19.01	18.90	18.93	100,778	18.79
1/21/2026	18.80	18.95	18.80	18.92	73,907	18.78
1/20/2026	18.75	18.82	18.74	18.77	94,934	18.63
1/16/2026	18.86	19.00	18.80	18.82	197,415	18.68
1/15/2026	18.93	18.94	18.82	18.88	153,596	18.74
1/14/2026	18.80	18.87	18.71	18.84	143,024	18.70
1/13/2026	18.66	18.83	18.66	18.74	161,694	18.60
1/12/2026	18.67	18.81	18.67	18.74	128,823	18.60
1/09/2026	18.61	18.76	18.57	18.67	77,721	18.53
1/08/2026	18.61	18.70	18.50	18.64	85,171	18.50
1/07/2026	18.75	18.79	18.65	18.67	97,735	18.53
1/06/2026	18.65	18.73	18.60	18.69	160,954	18.55
1/05/2026	18.65	18.75	18.65	18.68	76,938	18.54
1/02/2026	18.64	18.67	18.57	18.65	82,568	18.51
12/31/2025	18.63	18.72	18.60	18.64	328,665	18.50
12/30/2025	18.75	18.84	18.68	18.77	224,049	18.50
12/29/2025	18.79	18.82	18.72	18.78	221,238	18.51
12/26/2025	18.70	18.78	18.61	18.75	113,519	18.48
12/24/2025	18.65	18.74	18.59	18.72	75,476	18.45
12/23/2025	18.53	18.70	18.53	18.64	222,679	18.37
12/22/2025	18.58	18.63	18.55	18.60	157,437	18.33