First Trust Intermediate Duration Preferred & Income Fd (FPF)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	18.84	18.88	18.76	18.83	31,339	18.83
7/02/2025	18.78	18.83	18.73	18.83	97,809	18.83
7/01/2025	18.60	18.78	18.60	18.70	123,132	18.70
6/30/2025	18.71	18.87	18.71	18.82	318,830	18.82
6/27/2025	18.69	18.77	18.68	18.71	124,729	18.71
6/26/2025	18.58	18.78	18.58	18.68	166,174	18.68
6/25/2025	18.62	18.65	18.56	18.62	158,884	18.62
6/24/2025	18.44	18.66	18.43	18.59	150,951	18.59
6/23/2025	18.50	18.50	18.43	18.45	124,901	18.45
6/20/2025	18.38	18.47	18.33	18.43	187,085	18.43
6/18/2025	18.24	18.38	18.22	18.33	82,111	18.33
6/17/2025	18.28	18.34	18.22	18.26	117,766	18.26
6/16/2025	18.35	18.42	18.26	18.30	187,121	18.30
6/13/2025	18.29	18.38	18.20	18.29	92,168	18.29
6/12/2025	18.34	18.41	18.31	18.32	111,709	18.32
6/11/2025	18.26	18.38	18.19	18.31	131,478	18.31
6/10/2025	18.23	18.29	18.21	18.29	87,527	18.29
6/09/2025	18.18	18.28	18.14	18.20	103,163	18.20
6/06/2025	18.10	18.25	18.10	18.25	90,865	18.25
6/05/2025	18.16	18.20	18.13	18.13	93,610	18.13
6/04/2025	18.13	18.25	18.11	18.19	132,102	18.19
6/03/2025	18.14	18.18	18.10	18.14	84,870	18.14
6/02/2025	18.14	18.18	18.03	18.16	110,189	18.16
5/30/2025	18.20	18.34	18.20	18.28	105,160	18.14
5/29/2025	18.19	18.28	18.18	18.26	99,627	18.12
5/28/2025	18.13	18.25	18.10	18.20	101,604	18.06
5/27/2025	18.15	18.30	18.14	18.19	118,941	18.05
5/23/2025	17.96	18.15	17.96	18.05	132,489	17.91
5/22/2025	17.90	18.03	17.90	17.99	93,465	17.85
5/21/2025	18.04	18.17	17.83	17.93	203,639	17.79
5/20/2025	18.10	18.21	18.10	18.14	107,354	18.00
5/19/2025	18.09	18.21	18.03	18.16	68,491	18.02
5/16/2025	18.08	18.22	18.00	18.19	126,879	18.05
5/15/2025	18.06	18.13	18.01	18.08	129,498	17.94
5/14/2025	18.04	18.04	17.90	18.03	133,272	17.89
5/13/2025	18.00	18.05	17.93	17.99	151,073	17.85
5/12/2025	17.99	18.00	17.91	17.97	90,241	17.83
5/09/2025	17.75	17.94	17.72	17.82	83,104	17.69
5/08/2025	17.70	17.78	17.62	17.71	66,842	17.58
5/07/2025	17.64	17.73	17.57	17.59	107,580	17.46
5/06/2025	17.59	17.73	17.56	17.63	84,079	17.50
5/05/2025	17.59	17.70	17.59	17.65	66,912	17.52
5/02/2025	17.60	17.70	17.60	17.64	81,668	17.51
5/01/2025	17.51	17.65	17.51	17.60	108,329	17.47
4/30/2025	17.50	17.68	17.50	17.62	95,419	17.35
4/29/2025	17.54	17.71	17.54	17.61	75,360	17.34
4/28/2025	17.45	17.59	17.41	17.54	129,002	17.27
4/25/2025	17.37	17.49	17.36	17.45	73,044	17.18
4/24/2025	17.30	17.50	17.30	17.37	237,421	17.10
4/23/2025	17.24	17.49	17.15	17.30	147,394	17.03
4/22/2025	17.01	17.18	17.01	17.09	65,669	16.83
4/21/2025	16.92	17.15	16.91	16.99	89,364	16.73
4/17/2025	17.02	17.21	17.02	17.11	187,369	16.85
4/16/2025	16.88	17.18	16.82	17.04	128,144	16.78
4/15/2025	16.90	17.08	16.87	17.02	149,386	16.76
4/14/2025	16.75	16.91	16.65	16.79	128,355	16.53
4/11/2025	16.54	16.69	16.38	16.68	124,888	16.42
4/10/2025	17.05	17.10	16.42	16.53	210,344	16.28
4/09/2025	16.33	17.28	16.32	17.24	463,655	16.98
4/08/2025	16.62	16.90	16.45	16.60	311,503	16.35
4/07/2025	16.10	16.71	15.60	16.43	365,812	16.18