First Trust Intermediate Duration Preferred & Income Fd (FPF)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	18.80	18.83	18.70	18.78	113,740	18.78
7/31/2025	18.79	18.90	18.79	18.90	110,474	18.90
7/30/2025	18.84	18.90	18.76	18.77	149,294	18.77
7/29/2025	18.75	18.90	18.75	18.82	129,663	18.82
7/28/2025	18.85	18.90	18.83	18.83	74,218	18.83
7/25/2025	18.80	18.87	18.73	18.81	79,728	18.81
7/24/2025	18.77	18.81	18.72	18.77	94,972	18.77
7/23/2025	18.72	18.83	18.71	18.75	91,152	18.75
7/22/2025	18.77	18.81	18.73	18.75	80,491	18.75
7/21/2025	18.75	18.82	18.70	18.70	131,850	18.70
7/18/2025	18.89	18.92	18.58	18.58	201,499	18.58
7/17/2025	18.80	18.93	18.78	18.90	91,881	18.90
7/16/2025	18.87	18.90	18.80	18.84	122,818	18.84
7/15/2025	18.91	18.96	18.82	18.86	148,761	18.86
7/14/2025	18.86	18.90	18.79	18.89	130,493	18.89
7/11/2025	18.85	18.86	18.74	18.78	75,823	18.78
7/10/2025	18.90	18.93	18.85	18.88	112,451	18.88
7/09/2025	18.75	18.89	18.75	18.87	95,245	18.87
7/08/2025	18.71	18.79	18.70	18.76	97,467	18.76
7/07/2025	18.78	18.83	18.71	18.71	95,371	18.71
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	18.68
6/27/2025	18.69	18.77	18.68	18.71	124,729	18.57
6/26/2025	18.58	18.78	18.58	18.68	166,174	18.54
6/25/2025	18.62	18.65	18.56	18.62	158,884	18.48
6/24/2025	18.44	18.66	18.43	18.59	150,951	18.45
6/23/2025	18.50	18.50	18.43	18.45	124,901	18.31
6/20/2025	18.38	18.47	18.33	18.43	187,085	18.29
6/18/2025	18.24	18.38	18.22	18.33	82,111	18.20
6/17/2025	18.28	18.34	18.22	18.26	117,766	18.13
6/16/2025	18.35	18.42	18.26	18.30	187,121	18.17
6/13/2025	18.29	18.38	18.20	18.29	92,168	18.16
6/12/2025	18.34	18.41	18.31	18.32	111,709	18.19
6/11/2025	18.26	18.38	18.19	18.31	131,478	18.18
6/10/2025	18.23	18.29	18.21	18.29	87,527	18.16
6/09/2025	18.18	18.28	18.14	18.20	103,163	18.07
6/06/2025	18.10	18.25	18.10	18.25	90,865	18.12
6/05/2025	18.16	18.20	18.13	18.13	93,610	18.00
6/04/2025	18.13	18.25	18.11	18.19	132,102	18.06
6/03/2025	18.14	18.18	18.10	18.14	84,870	18.01
6/02/2025	18.14	18.18	18.03	18.16	110,189	18.03
5/30/2025	18.20	18.34	18.20	18.28	105,160	18.01
5/29/2025	18.19	18.28	18.18	18.26	99,627	17.99
5/28/2025	18.13	18.25	18.10	18.20	101,604	17.93
5/27/2025	18.15	18.30	18.14	18.19	118,941	17.92
5/23/2025	17.96	18.15	17.96	18.05	132,489	17.78
5/22/2025	17.90	18.03	17.90	17.99	93,465	17.72
5/21/2025	18.04	18.17	17.83	17.93	203,639	17.66
5/20/2025	18.10	18.21	18.10	18.14	107,354	17.87
5/19/2025	18.09	18.21	18.03	18.16	68,491	17.89
5/16/2025	18.08	18.22	18.00	18.19	126,879	17.92
5/15/2025	18.06	18.13	18.01	18.08	129,498	17.81
5/14/2025	18.04	18.04	17.90	18.03	133,272	17.76
5/13/2025	18.00	18.05	17.93	17.99	151,073	17.72
5/12/2025	17.99	18.00	17.91	17.97	90,241	17.70
5/09/2025	17.75	17.94	17.72	17.82	83,104	17.56
5/08/2025	17.70	17.78	17.62	17.71	66,842	17.45
5/07/2025	17.64	17.73	17.57	17.59	107,580	17.33
5/06/2025	17.59	17.73	17.56	17.63	84,079	17.37
5/05/2025	17.59	17.70	17.59	17.65	66,912	17.39