First Trust Intermediate Duration Preferred & Income Fd (FPF)

Last Price18.31

Change+18.31 (1017122.22%)

NYSE· Last Trade: May 31st, 12:01 PM EDT

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

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	18.32	18.17	18.31	105,361	18.31
5/28/2026	18.11	18.32	18.10	18.21	97,043	18.21
5/27/2026	18.15	18.33	18.10	18.17	83,042	18.17
5/26/2026	18.07	18.15	18.04	18.09	68,561	18.09
5/22/2026	17.95	18.07	17.91	18.01	92,406	18.01
5/21/2026	17.90	18.07	17.87	17.92	76,753	17.92
5/20/2026	17.81	17.99	17.54	17.91	79,426	17.91
5/19/2026	17.83	17.94	17.75	17.81	104,752	17.81
5/18/2026	18.13	18.19	17.84	17.90	156,383	17.90
5/15/2026	18.35	18.39	18.03	18.09	154,547	18.09
5/14/2026	18.34	18.46	18.29	18.40	91,216	18.40
5/13/2026	18.33	18.44	18.32	18.35	65,534	18.35
5/12/2026	18.44	18.46	18.32	18.39	95,006	18.39
5/11/2026	18.46	18.46	18.33	18.42	85,400	18.42
5/08/2026	18.45	18.52	18.36	18.39	47,137	18.39
5/07/2026	18.29	18.47	18.29	18.44	92,777	18.44
5/06/2026	18.34	18.38	18.22	18.32	93,598	18.32
5/05/2026	18.29	18.42	18.25	18.26	78,871	18.26
5/04/2026	18.49	18.49	18.24	18.29	86,754	18.29
5/01/2026	18.32	18.52	18.32	18.47	99,778	18.47
4/30/2026	18.26	18.47	18.25	18.42	106,803	18.42
4/29/2026	18.17	18.29	18.16	18.28	91,481	18.28
4/28/2026	18.37	18.46	18.15	18.28	118,765	18.28
4/27/2026	18.35	18.53	18.35	18.42	71,788	18.42
4/24/2026	18.33	18.52	18.30	18.44	56,223	18.44
4/23/2026	18.40	18.54	18.32	18.37	80,234	18.37
4/22/2026	18.55	18.64	18.39	18.47	104,778	18.47
4/21/2026	18.54	18.65	18.49	18.55	62,116	18.55
4/20/2026	18.62	18.67	18.50	18.59	54,060	18.59
4/17/2026	18.49	18.61	18.45	18.53	93,862	18.53
4/16/2026	18.40	18.51	18.37	18.47	65,507	18.47
4/15/2026	18.48	18.59	18.32	18.43	158,723	18.43
4/14/2026	18.14	18.38	18.11	18.38	132,230	18.38
4/13/2026	18.05	18.20	18.00	18.17	67,124	18.17
4/10/2026	18.12	18.19	18.02	18.13	65,484	18.13
4/09/2026	18.04	18.19	17.84	18.12	92,714	18.12
4/08/2026	18.06	18.24	17.98	18.05	89,438	18.05
4/07/2026	17.80	17.89	17.63	17.81	97,666	17.81
4/06/2026	17.74	17.90	17.74	17.82	91,178	17.82
4/02/2026	17.56	17.81	17.56	17.74	87,078	17.74
4/01/2026	17.62	17.76	17.59	17.63	111,725	17.63
3/31/2026	17.28	17.87	17.24	17.63	299,910	17.49
3/30/2026	17.45	17.66	17.21	17.22	147,495	17.09
3/27/2026	17.81	17.81	17.29	17.33	166,200	17.19
3/26/2026	17.90	18.08	17.74	17.81	138,103	17.67
3/25/2026	17.74	18.07	17.65	17.93	194,075	17.79
3/24/2026	17.67	17.82	17.60	17.71	168,107	17.57
3/23/2026	17.80	18.00	17.64	17.66	167,266	17.52
3/20/2026	18.13	18.18	17.70	17.72	205,395	17.58
3/19/2026	18.17	18.30	18.12	18.13	95,205	17.99
3/18/2026	18.40	18.47	18.25	18.28	124,301	18.14
3/17/2026	18.31	18.53	18.29	18.40	117,879	18.26
3/16/2026	18.26	18.54	18.22	18.31	123,833	18.17
3/13/2026	18.17	18.32	18.11	18.15	98,467	18.01
3/12/2026	18.27	18.28	18.14	18.15	109,270	18.01
3/11/2026	18.30	18.50	18.25	18.29	78,094	18.15
3/10/2026	18.28	18.43	18.20	18.33	146,156	18.19
3/09/2026	18.42	18.42	18.16	18.24	110,607	18.10
3/06/2026	18.59	18.59	18.44	18.46	83,761	18.32
3/05/2026	18.83	18.91	18.63	18.65	72,727	18.50
3/04/2026	18.85	18.90	18.67	18.80	173,118	18.65
3/03/2026	18.76	18.84	18.63	18.75	126,831	18.60
3/02/2026	18.87	19.05	18.85	18.88	136,755	18.73