First Trust Intermediate Duration Preferred & Income Fd (FPF)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	17.50	17.68	17.50	17.62	95,419	17.62
4/29/2025	17.54	17.71	17.54	17.61	75,360	17.61
4/28/2025	17.45	17.59	17.41	17.54	129,002	17.54
4/25/2025	17.37	17.49	17.36	17.45	73,044	17.45
4/24/2025	17.30	17.50	17.30	17.37	237,421	17.37
4/23/2025	17.24	17.49	17.15	17.30	147,394	17.30
4/22/2025	17.01	17.18	17.01	17.09	65,669	17.09
4/21/2025	16.92	17.15	16.91	16.99	89,364	16.99
4/17/2025	17.02	17.21	17.02	17.11	187,369	17.11
4/16/2025	16.88	17.18	16.82	17.04	128,144	17.04
4/15/2025	16.90	17.08	16.87	17.02	149,386	17.02
4/14/2025	16.75	16.91	16.65	16.79	128,355	16.79
4/11/2025	16.54	16.69	16.38	16.68	124,888	16.68
4/10/2025	17.05	17.10	16.42	16.53	210,344	16.53
4/09/2025	16.33	17.28	16.32	17.24	463,655	17.24
4/08/2025	16.62	16.90	16.45	16.60	311,503	16.60
4/07/2025	16.10	16.71	15.60	16.43	365,812	16.43
4/04/2025	17.81	17.81	17.02	17.05	257,565	17.05
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	18.25
3/28/2025	18.50	18.57	18.41	18.43	94,490	18.29
3/27/2025	18.55	18.59	18.39	18.46	117,198	18.32
3/26/2025	18.66	18.69	18.54	18.55	82,759	18.41
3/25/2025	18.69	18.70	18.57	18.68	104,403	18.54
3/24/2025	18.67	18.70	18.60	18.62	32,639	18.48
3/21/2025	18.58	18.69	18.51	18.60	56,958	18.46
3/20/2025	18.47	18.70	18.46	18.60	130,699	18.46
3/19/2025	18.42	18.59	18.41	18.50	114,757	18.36
3/18/2025	18.47	18.54	18.29	18.47	125,456	18.33
3/17/2025	18.34	18.48	18.31	18.44	142,732	18.30
3/14/2025	18.28	18.28	18.21	18.26	108,016	18.12
3/13/2025	18.18	18.26	18.15	18.19	90,572	18.05
3/12/2025	18.28	18.31	18.17	18.24	82,590	18.10
3/11/2025	18.24	18.40	18.20	18.20	106,000	18.06
3/10/2025	18.29	18.41	18.21	18.30	93,887	18.16
3/07/2025	18.41	18.57	18.30	18.31	109,990	18.17
3/06/2025	18.32	18.50	18.31	18.44	122,376	18.30
3/05/2025	18.55	18.67	18.51	18.51	94,892	18.37
3/04/2025	18.67	18.74	18.53	18.56	117,104	18.42
3/03/2025	18.63	18.76	18.60	18.73	171,838	18.59
2/28/2025	18.73	18.81	18.73	18.76	88,244	18.48
2/27/2025	18.76	18.84	18.72	18.73	77,225	18.45
2/26/2025	18.79	18.82	18.75	18.76	81,943	18.48
2/25/2025	18.82	18.85	18.78	18.81	79,681	18.53
2/24/2025	18.85	18.87	18.75	18.78	69,788	18.50
2/21/2025	18.83	18.87	18.73	18.78	81,775	18.50
2/20/2025	18.88	18.88	18.68	18.81	114,870	18.53
2/19/2025	18.85	18.92	18.76	18.83	91,630	18.55
2/18/2025	18.81	18.93	18.79	18.89	176,736	18.61
2/14/2025	18.85	18.88	18.72	18.88	94,388	18.60
2/13/2025	18.79	18.83	18.65	18.73	98,235	18.45
2/12/2025	18.67	18.70	18.50	18.66	101,805	18.38
2/11/2025	18.72	18.80	18.65	18.77	101,028	18.49
2/10/2025	18.74	18.78	18.70	18.73	93,596	18.45
2/07/2025	18.76	18.92	18.70	18.73	124,817	18.45
2/06/2025	18.79	18.84	18.73	18.77	70,627	18.49
2/05/2025	18.64	18.89	18.62	18.77	153,203	18.49
2/04/2025	18.66	18.68	18.59	18.61	147,603	18.33
2/03/2025	18.61	18.74	18.50	18.66	114,228	18.38