First Trust Intermediate Duration Preferred & Income Fd (FPF)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	18.93	19.01	18.78	18.90	186,822	18.90
10/01/2025	18.95	19.05	18.88	18.98	217,515	18.98
9/30/2025	19.23	19.23	19.01	19.15	442,677	19.15
9/29/2025	19.39	19.50	19.15	19.23	178,071	19.23
9/26/2025	19.44	19.44	19.27	19.29	206,624	19.29
9/25/2025	19.53	19.56	19.40	19.50	145,690	19.50
9/24/2025	19.63	19.63	19.50	19.51	178,496	19.51
9/23/2025	19.70	19.72	19.56	19.59	134,730	19.59
9/22/2025	19.70	19.74	19.65	19.65	142,191	19.65
9/19/2025	19.72	19.75	19.65	19.75	107,177	19.75
9/18/2025	19.56	19.70	19.52	19.67	134,548	19.67
9/17/2025	19.70	19.74	19.57	19.60	126,805	19.60
9/16/2025	19.57	19.70	19.48	19.66	125,885	19.66
9/15/2025	19.60	19.60	19.50	19.57	152,340	19.57
9/12/2025	19.45	19.47	19.38	19.47	105,951	19.47
9/11/2025	19.31	19.44	19.31	19.42	91,856	19.42
9/10/2025	19.27	19.33	19.27	19.30	78,724	19.30
9/09/2025	19.25	19.28	19.21	19.24	79,223	19.24
9/08/2025	19.28	19.34	19.22	19.29	72,543	19.29
9/05/2025	19.14	19.34	19.11	19.20	97,722	19.20
9/04/2025	19.05	19.09	19.02	19.06	94,048	19.06
9/03/2025	19.11	19.11	19.01	19.10	117,490	19.10
9/02/2025	19.12	19.12	19.02	19.07	148,616	19.07
8/29/2025	19.24	19.32	19.22	19.32	107,555	19.18
8/28/2025	19.16	19.24	19.16	19.19	125,460	19.05
8/27/2025	19.19	19.28	19.19	19.21	103,486	19.07
8/26/2025	19.12	19.28	19.12	19.24	120,658	19.10
8/25/2025	19.13	19.18	19.05	19.17	84,094	19.03
8/22/2025	19.00	19.16	18.94	19.16	102,837	19.02
8/21/2025	18.90	19.02	18.90	18.97	127,612	18.83
8/20/2025	18.98	18.98	18.86	18.95	83,414	18.81
8/19/2025	18.98	18.99	18.93	18.95	82,676	18.81
8/18/2025	18.93	19.00	18.92	18.97	111,058	18.83
8/15/2025	18.98	19.00	18.90	18.90	126,372	18.77
8/14/2025	18.91	18.94	18.86	18.94	106,306	18.80
8/13/2025	18.90	18.99	18.88	18.94	120,460	18.80
8/12/2025	18.85	18.97	18.85	18.90	183,059	18.77
8/11/2025	18.85	18.92	18.85	18.90	124,044	18.77
8/08/2025	18.81	18.90	18.81	18.87	121,109	18.74
8/07/2025	18.86	18.92	18.82	18.86	119,952	18.73
8/06/2025	18.79	18.88	18.78	18.80	94,082	18.67
8/05/2025	18.86	18.89	18.78	18.81	151,977	18.68
8/04/2025	18.78	18.92	18.72	18.84	185,220	18.71
8/01/2025	18.80	18.83	18.70	18.78	113,740	18.65
7/31/2025	18.79	18.90	18.79	18.90	110,474	18.63
7/30/2025	18.84	18.90	18.76	18.77	149,294	18.50
7/29/2025	18.75	18.90	18.75	18.82	129,663	18.55
7/28/2025	18.85	18.90	18.83	18.83	74,218	18.56
7/25/2025	18.80	18.87	18.73	18.81	79,728	18.54
7/24/2025	18.77	18.81	18.72	18.77	94,972	18.50
7/23/2025	18.72	18.83	18.71	18.75	91,152	18.48
7/22/2025	18.77	18.81	18.73	18.75	80,491	18.48
7/21/2025	18.75	18.82	18.70	18.70	131,850	18.43
7/18/2025	18.89	18.92	18.58	18.58	201,499	18.31
7/17/2025	18.80	18.93	18.78	18.90	91,881	18.63
7/16/2025	18.87	18.90	18.80	18.84	122,818	18.57
7/15/2025	18.91	18.96	18.82	18.86	148,761	18.59
7/14/2025	18.86	18.90	18.79	18.89	130,493	18.62
7/11/2025	18.85	18.86	18.74	18.78	75,823	18.51
7/10/2025	18.90	18.93	18.85	18.88	112,451	18.61
7/09/2025	18.75	18.89	18.75	18.87	95,245	18.60
7/08/2025	18.71	18.79	18.70	18.76	97,467	18.49
7/07/2025	18.78	18.83	18.71	18.71	95,371	18.44
7/03/2025	18.84	18.88	18.76	18.83	31,339	18.56