First Trust Intermediate Duration Preferred & Income Fd (FPF)

Last Price19.29

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 20th, 7:39 AM EST

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

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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	18.93
1/29/2026	18.84	18.93	18.81	18.88	94,566	18.88
1/28/2026	18.83	18.96	18.80	18.89	94,970	18.89
1/27/2026	18.90	18.98	18.82	18.87	105,786	18.87
1/26/2026	19.04	19.05	18.90	18.92	123,737	18.92
1/23/2026	18.99	19.05	18.90	19.02	102,467	19.02
1/22/2026	18.95	19.01	18.90	18.93	100,778	18.93
1/21/2026	18.80	18.95	18.80	18.92	73,907	18.92
1/20/2026	18.75	18.82	18.74	18.77	94,934	18.77
1/16/2026	18.86	19.00	18.80	18.82	197,415	18.82
1/15/2026	18.93	18.94	18.82	18.88	153,596	18.88
1/14/2026	18.80	18.87	18.71	18.84	143,024	18.84
1/13/2026	18.66	18.83	18.66	18.74	161,694	18.74
1/12/2026	18.67	18.81	18.67	18.74	128,823	18.74
1/09/2026	18.61	18.76	18.57	18.67	77,721	18.67
1/08/2026	18.61	18.70	18.50	18.64	85,171	18.64
1/07/2026	18.75	18.79	18.65	18.67	97,735	18.67
1/06/2026	18.65	18.73	18.60	18.69	160,954	18.69
1/05/2026	18.65	18.75	18.65	18.68	76,938	18.68
1/02/2026	18.64	18.67	18.57	18.65	82,568	18.65
12/31/2025	18.63	18.72	18.60	18.64	328,665	18.64
12/30/2025	18.75	18.84	18.68	18.77	224,049	18.63
12/29/2025	18.79	18.82	18.72	18.78	221,238	18.64
12/26/2025	18.70	18.78	18.61	18.75	113,519	18.61
12/24/2025	18.65	18.74	18.59	18.72	75,476	18.58
12/23/2025	18.53	18.70	18.53	18.64	222,679	18.50
12/22/2025	18.58	18.63	18.55	18.60	157,437	18.46
12/19/2025	18.55	18.61	18.50	18.59	204,679	18.45
12/18/2025	18.47	18.57	18.45	18.56	198,021	18.42
12/17/2025	18.45	18.57	18.40	18.47	244,522	18.33
12/16/2025	18.43	18.56	18.41	18.50	259,338	18.36
12/15/2025	18.61	18.63	18.48	18.50	175,145	18.36
12/12/2025	18.46	18.54	18.45	18.52	153,347	18.38
12/11/2025	18.50	18.57	18.46	18.50	221,389	18.36
12/10/2025	18.47	18.54	18.46	18.50	179,129	18.36
12/09/2025	18.49	18.58	18.46	18.47	139,153	18.33
12/08/2025	18.58	18.59	18.46	18.49	148,486	18.35
12/05/2025	18.41	18.56	18.41	18.54	167,373	18.40
12/04/2025	18.50	18.64	18.50	18.50	222,720	18.36
12/03/2025	18.43	18.54	18.41	18.52	172,372	18.38
12/02/2025	18.38	18.47	18.34	18.43	227,242	18.29
12/01/2025	18.60	18.64	18.43	18.43	212,019	18.29
11/28/2025	18.72	18.78	18.68	18.73	44,216	18.46
11/26/2025	18.61	18.74	18.61	18.71	101,184	18.44
11/25/2025	18.52	18.67	18.51	18.60	175,145	18.33
11/24/2025	18.49	18.63	18.41	18.54	99,605	18.27
11/21/2025	18.41	18.64	18.30	18.42	166,053	18.15
11/20/2025	18.74	18.74	18.43	18.43	156,871	18.16