First Trust Intermed Duration Pref

FPF
🏛️ usa →
18.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.70 19.70 19.70 19.70 1.3K
09:33 19.72 19.72 19.72 19.72 1.1K
09:41 19.72 19.72 19.72 19.72 0.5K
09:42 19.71 19.71 19.71 19.71 0.1K
09:43 19.70 19.70 19.70 19.70 4.3K
09:44 19.71 19.71 19.71 19.70 0.4K
09:47 19.72 19.72 19.72 19.72 0.2K
09:57 19.68 19.68 19.68 19.69 2.0K
09:58 19.68 19.68 19.68 19.68 0.8K
10:11 19.68 19.68 19.68 19.68 4.9K
10:16 19.67 19.67 19.67 19.67 0.1K
10:21 19.67 19.67 19.67 19.67 0.2K
10:27 19.66 19.66 19.66 19.66 2.5K
10:31 19.66 19.66 19.66 19.66 2.3K
10:34 19.66 19.66 19.66 19.66 0.2K
10:36 19.66 19.66 19.66 19.66 0.2K
10:39 19.64 19.64 19.64 19.64 6.3K
10:40 19.66 19.66 19.66 19.66 3.2K
10:43 19.64 19.64 19.64 19.64 3.8K
10:44 19.66 19.66 19.66 19.66 3.8K
10:51 19.66 19.66 19.66 19.66 2.7K
11:03 19.66 19.66 19.66 19.66 0.6K
11:07 19.65 19.65 19.65 19.65 0.1K
11:10 19.66 19.66 19.66 19.66 1.3K
11:11 19.66 19.66 19.66 19.66 0.2K
11:17 19.65 19.65 19.64 19.64 3.5K
11:24 19.63 19.63 19.63 19.63 0.2K
11:30 19.61 19.61 19.61 19.61 0.9K
11:33 19.62 19.62 19.62 19.62 1.2K
11:35 19.62 19.62 19.61 19.61 0.6K
11:36 19.62 19.62 19.62 19.61 0.1K
11:39 19.61 19.61 19.61 19.61 0.2K
11:42 19.62 19.62 19.62 19.62 0.1K
11:43 19.61 19.61 19.61 19.61 0.7K
11:44 19.62 19.62 19.62 19.61 1.3K
11:49 19.64 19.64 19.64 19.64 0.6K
11:54 19.64 19.66 19.64 19.66 1.0K
11:58 19.66 19.66 19.66 19.66 0.8K
12:01 19.65 19.65 19.63 19.63 4.2K
12:05 19.65 19.65 19.65 19.65 0.3K
12:14 19.65 19.65 19.65 19.65 0.2K
12:16 19.65 19.65 19.65 19.65 0.2K
12:18 19.65 19.66 19.65 19.66 0.4K
12:23 19.65 19.65 19.65 19.65 0.2K
12:25 19.64 19.64 19.64 19.64 0.3K
12:36 19.65 19.65 19.64 19.64 1.2K
12:38 19.64 19.64 19.63 19.63 1.5K
12:41 19.63 19.63 19.63 19.63 0.3K
12:45 19.63 19.63 19.63 19.63 0.4K
12:47 19.63 19.63 19.63 19.63 0.6K
12:50 19.63 19.63 19.63 19.63 0.6K
12:53 19.62 19.62 19.62 19.62 0.1K
12:55 19.64 19.64 19.64 19.64 0.2K
13:08 19.63 19.63 19.63 19.63 0.7K
13:15 19.62 19.62 19.62 19.62 0.2K
13:21 19.63 19.63 19.63 19.63 0.9K
13:23 19.65 19.65 19.65 19.65 0.2K
13:26 19.62 19.62 19.62 19.62 0.2K
13:30 19.61 19.61 19.61 19.61 0.3K
13:35 19.61 19.61 19.61 19.61 0.1K
13:36 19.61 19.61 19.61 19.61 1.2K
13:42 19.60 19.60 19.60 19.60 0.2K
13:46 19.60 19.60 19.60 19.60 0.7K
13:50 19.61 19.61 19.60 19.60 7.0K
13:56 19.61 19.61 19.61 19.61 0.6K
13:58 19.61 19.61 19.61 19.61 0.7K
14:01 19.60 19.60 19.60 19.60 0.4K
14:04 19.62 19.62 19.62 19.62 0.5K
14:05 19.61 19.61 19.61 19.61 0.3K
14:16 19.60 19.60 19.60 19.60 0.2K
14:17 19.60 19.60 19.60 19.60 1.0K
14:18 19.60 19.60 19.59 19.59 7.9K
14:21 19.61 19.61 19.60 19.60 3.8K
14:22 19.60 19.60 19.60 19.60 1.5K
14:24 19.59 19.59 19.59 19.59 0.2K
14:25 19.60 19.60 19.60 19.60 0.6K
14:27 19.60 19.60 19.60 19.60 0.4K
14:28 19.60 19.60 19.60 19.60 0.5K
14:33 19.60 19.60 19.60 19.60 0.7K
14:34 19.63 19.63 19.62 19.62 1.4K
14:36 19.63 19.63 19.63 19.63 0.1K
14:47 19.63 19.63 19.63 19.63 0.5K
14:51 19.65 19.65 19.65 19.65 0.6K
14:52 19.66 19.66 19.63 19.63 2.2K
14:54 19.63 19.63 19.63 19.63 0.8K
15:01 19.63 19.63 19.63 19.63 0.7K
15:02 19.63 19.63 19.63 19.63 0.6K
15:08 19.60 19.61 19.60 19.61 2.9K
15:14 19.58 19.58 19.58 19.58 0.1K
15:15 19.58 19.58 19.58 19.58 0.1K
15:16 19.58 19.58 19.58 19.58 0.2K
15:18 19.59 19.59 19.59 19.59 1.4K
15:26 19.58 19.59 19.56 19.56 6.2K
15:27 19.61 19.61 19.61 19.61 0.1K
15:30 19.62 19.62 19.59 19.59 3.9K
15:32 19.60 19.61 19.60 19.61 0.5K
15:36 19.60 19.60 19.60 19.60 0.5K
15:39 19.60 19.63 19.60 19.63 0.9K
15:40 19.63 19.63 19.63 19.63 1.0K
15:41 19.62 19.62 19.62 19.62 1.9K
15:43 19.63 19.64 19.63 19.64 2.9K
15:44 19.63 19.63 19.63 19.63 0.5K
15:47 19.61 19.61 19.61 19.61 1.1K
15:50 19.63 19.63 19.63 19.63 0.4K
15:51 19.61 19.61 19.61 19.61 0.2K
15:52 19.61 19.62 19.60 19.62 1.4K
15:53 19.62 19.62 19.62 19.62 2.4K
15:56 19.61 19.61 19.61 19.61 1.2K
15:57 19.61 19.61 19.61 19.61 0.2K
15:59 19.62 19.62 19.59 19.59 2.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 18.95 19.05 18.88 18.98 0.2M
2025-09-30 19.23 19.23 19.01 19.15 0.4M
2025-09-29 19.39 19.50 19.15 19.23 0.2M
2025-09-26 19.44 19.44 19.27 19.29 0.2M
2025-09-25 19.56 19.56 19.40 19.49 0.1M
2025-09-24 19.64 19.64 19.50 19.52 0.2M
2025-09-23 19.71 19.72 19.56 19.62 0.1M
2025-09-22 19.73 19.74 19.65 19.67 0.1M
2025-09-19 19.72 19.75 19.65 19.75 0.1M
2025-09-18 19.56 19.71 19.52 19.67 0.1M
2025-09-17 19.70 19.74 19.57 19.60 0.1M
2025-09-16 19.57 19.70 19.48 19.66 0.1M
2025-09-15 19.60 19.60 19.50 19.57 0.2M
2025-09-12 19.45 19.47 19.38 19.47 0.1M
2025-09-11 19.31 19.44 19.31 19.42 0.1M
2025-09-10 19.27 19.33 19.27 19.30 0.1M
2025-09-09 19.25 19.28 19.21 19.24 0.1M
2025-09-08 19.28 19.34 19.22 19.29 0.1M
2025-09-05 19.14 19.34 19.11 19.20 0.1M
2025-09-04 19.05 19.09 19.02 19.06 0.1M
2025-09-03 19.11 19.11 19.01 19.10 0.1M
2025-09-02 19.12 19.12 19.02 19.07 0.1M
2025-08-29 19.24 19.32 19.22 19.32 0.1M
2025-08-28 19.16 19.24 19.16 19.19 0.1M
2025-08-27 19.19 19.28 19.19 19.21 0.1M
2025-08-26 19.12 19.28 19.12 19.24 0.1M
2025-08-25 19.13 19.18 19.05 19.17 0.1M
2025-08-22 19.00 19.16 18.94 19.16 0.1M
2025-08-21 18.90 19.02 18.90 18.97 0.1M
2025-08-20 18.98 18.98 18.86 18.95 0.1M
2025-08-19 18.98 18.99 18.93 18.95 0.1M
2025-08-18 18.93 19.00 18.92 18.97 0.1M
2025-08-15 18.98 19.00 18.90 18.90 0.1M
2025-08-14 18.91 18.94 18.86 18.94 0.1M
2025-08-13 18.90 18.99 18.88 18.94 0.1M
2025-08-12 18.85 18.97 18.85 18.90 0.2M
2025-08-11 18.85 18.92 18.85 18.90 0.1M
2025-08-08 18.81 18.90 18.81 18.87 0.1M
2025-08-07 18.86 18.92 18.82 18.86 0.1M
2025-08-06 18.79 18.88 18.78 18.80 0.1M
2025-08-05 18.86 18.89 18.78 18.81 0.2M
2025-08-04 18.78 18.92 18.72 18.84 0.2M
2025-08-01 18.80 18.83 18.70 18.78 0.1M
2025-07-31 18.79 18.90 18.79 18.90 0.1M
2025-07-30 18.84 18.90 18.76 18.77 0.1M
2025-07-29 18.75 18.90 18.75 18.82 0.1M
2025-07-28 18.85 18.90 18.83 18.83 0.1M
2025-07-25 18.80 18.87 18.73 18.81 0.1M
2025-07-24 18.77 18.81 18.72 18.77 0.1M
2025-07-23 18.72 18.83 18.71 18.75 0.1M
2025-07-22 18.77 18.81 18.73 18.75 0.1M
2025-07-21 18.75 18.82 18.70 18.70 0.1M
2025-07-18 18.89 18.92 18.58 18.58 0.2M
2025-07-17 18.80 18.93 18.78 18.90 0.1M
2025-07-16 18.87 18.90 18.80 18.84 0.1M
2025-07-15 18.91 18.96 18.83 18.86 0.1M
2025-07-14 18.86 18.90 18.79 18.89 0.1M
2025-07-11 18.85 18.86 18.74 18.78 0.1M
2025-07-10 18.90 18.93 18.85 18.88 0.1M
2025-07-09 18.75 18.89 18.75 18.87 0.1M
2025-07-08 18.71 18.79 18.70 18.76 0.1M
2025-07-07 18.78 18.83 18.71 18.71 0.1M
2025-07-03 18.84 18.88 18.76 18.83 0.0M
2025-07-02 18.78 18.83 18.73 18.83 0.1M
2025-07-01 18.60 18.78 18.60 18.70 0.1M
2025-06-30 18.71 18.87 18.71 18.82 0.3M
2025-06-27 18.69 18.77 18.68 18.71 0.1M
2025-06-26 18.58 18.78 18.58 18.68 0.2M
2025-06-25 18.62 18.65 18.56 18.62 0.2M
2025-06-24 18.44 18.66 18.43 18.59 0.2M
2025-06-23 18.50 18.50 18.43 18.45 0.1M
2025-06-20 18.38 18.47 18.33 18.43 0.2M
2025-06-18 18.24 18.38 18.22 18.33 0.1M
2025-06-17 18.28 18.34 18.22 18.26 0.1M
2025-06-16 18.35 18.42 18.26 18.30 0.2M
2025-06-13 18.29 18.38 18.20 18.29 0.1M
2025-06-12 18.34 18.41 18.31 18.32 0.1M
2025-06-11 18.26 18.38 18.19 18.31 0.1M
2025-06-10 18.23 18.29 18.21 18.29 0.1M
2025-06-09 18.18 18.28 18.14 18.20 0.1M
2025-06-06 18.10 18.25 18.10 18.25 0.1M
2025-06-05 18.16 18.20 18.13 18.13 0.1M
2025-06-04 18.13 18.25 18.11 18.19 0.1M
2025-06-03 18.14 18.18 18.10 18.14 0.1M
2025-06-02 18.14 18.18 18.03 18.16 0.1M
2025-05-30 18.20 18.34 18.20 18.28 0.1M
2025-05-29 18.19 18.28 18.18 18.26 0.1M
2025-05-28 18.13 18.25 18.10 18.20 0.1M
2025-05-27 18.15 18.30 18.15 18.19 0.1M
2025-05-23 17.96 18.15 17.96 18.05 0.1M
2025-05-22 17.90 18.03 17.90 17.99 0.1M
2025-05-21 18.04 18.17 17.83 17.93 0.2M
2025-05-20 18.10 18.21 18.10 18.14 0.1M
2025-05-19 18.09 18.21 18.03 18.16 0.1M
2025-05-16 18.08 18.22 18.00 18.19 0.1M
2025-05-15 18.06 18.13 18.01 18.08 0.1M
2025-05-14 18.04 18.04 17.90 18.03 0.1M
2025-05-13 18.00 18.05 17.93 17.99 0.2M
2025-05-12 17.99 18.00 17.91 17.97 0.1M
2025-05-09 17.75 17.94 17.72 17.82 0.1M
2025-05-08 17.70 17.79 17.62 17.71 0.1M
2025-05-07 17.64 17.73 17.57 17.59 0.1M
2025-05-06 17.59 17.73 17.56 17.63 0.1M
2025-05-05 17.59 17.70 17.59 17.65 0.1M
2025-05-02 17.60 17.70 17.60 17.64 0.1M
2025-05-01 17.51 17.65 17.51 17.60 0.1M
2025-04-30 17.50 17.68 17.50 17.62 0.1M
2025-04-29 17.54 17.71 17.54 17.61 0.1M
2025-04-28 17.45 17.59 17.41 17.54 0.1M
2025-04-25 17.37 17.49 17.36 17.45 0.1M
2025-04-24 17.30 17.50 17.30 17.37 0.2M
2025-04-23 17.24 17.49 17.15 17.30 0.1M
2025-04-22 17.01 17.18 17.01 17.09 0.1M
2025-04-21 16.92 17.15 16.91 16.99 0.1M
2025-04-17 17.02 17.21 17.02 17.11 0.2M
2025-04-16 16.88 17.18 16.82 17.04 0.1M
2025-04-15 16.90 17.08 16.87 17.02 0.1M
2025-04-14 16.75 16.91 16.65 16.79 0.1M
2025-04-11 16.54 16.69 16.38 16.68 0.1M
2025-04-10 17.05 17.10 16.42 16.53 0.2M
2025-04-09 16.33 17.28 16.32 17.24 0.5M
2025-04-08 16.62 16.90 16.45 16.60 0.3M
2025-04-07 16.10 16.71 15.60 16.43 0.4M
2025-04-04 17.81 17.81 17.02 17.05 0.3M
2025-04-03 18.02 18.08 17.91 17.91 0.2M
2025-04-02 18.31 18.38 18.23 18.26 0.1M
2025-04-01 18.23 18.41 18.23 18.29 0.1M
2025-03-31 18.35 18.47 18.27 18.39 0.3M
2025-03-28 18.50 18.57 18.41 18.43 0.1M
2025-03-27 18.55 18.59 18.39 18.46 0.1M
2025-03-26 18.66 18.69 18.54 18.55 0.1M
2025-03-25 18.69 18.70 18.57 18.68 0.1M
2025-03-24 18.67 18.70 18.60 18.62 0.0M
2025-03-21 18.58 18.69 18.51 18.60 0.1M
2025-03-20 18.47 18.70 18.46 18.60 0.1M
2025-03-19 18.42 18.59 18.41 18.50 0.1M
2025-03-18 18.47 18.54 18.29 18.47 0.1M
2025-03-17 18.34 18.48 18.31 18.44 0.1M
2025-03-14 18.28 18.28 18.21 18.26 0.1M
2025-03-13 18.18 18.26 18.15 18.19 0.1M
2025-03-12 18.28 18.31 18.17 18.24 0.1M
2025-03-11 18.24 18.40 18.20 18.20 0.1M
2025-03-10 18.29 18.41 18.21 18.30 0.1M
2025-03-07 18.41 18.57 18.30 18.31 0.1M
2025-03-06 18.32 18.50 18.31 18.44 0.1M
2025-03-05 18.55 18.67 18.51 18.51 0.1M
2025-03-04 18.67 18.74 18.53 18.56 0.1M
2025-03-03 18.63 18.76 18.60 18.73 0.2M
2025-02-28 18.73 18.81 18.73 18.76 0.1M
2025-02-27 18.76 18.84 18.72 18.73 0.1M
2025-02-26 18.79 18.82 18.75 18.76 0.1M
2025-02-25 18.82 18.85 18.78 18.81 0.1M
2025-02-24 18.85 18.87 18.75 18.78 0.1M
2025-02-21 18.83 18.87 18.73 18.78 0.1M
2025-02-20 18.88 18.88 18.68 18.81 0.1M
2025-02-19 18.85 18.92 18.76 18.83 0.1M
2025-02-18 18.81 18.93 18.79 18.89 0.2M
2025-02-14 18.85 18.88 18.72 18.88 0.1M
2025-02-13 18.79 18.83 18.65 18.73 0.1M
2025-02-12 18.67 18.70 18.50 18.66 0.1M
2025-02-11 18.72 18.80 18.65 18.77 0.1M
2025-02-10 18.74 18.78 18.70 18.73 0.1M
2025-02-07 18.76 18.92 18.70 18.73 0.1M
2025-02-06 18.79 18.84 18.73 18.77 0.1M
2025-02-05 18.64 18.89 18.62 18.77 0.2M
2025-02-04 18.66 18.68 18.59 18.61 0.1M
2025-02-03 18.61 18.74 18.50 18.66 0.1M
2025-01-31 18.80 18.85 18.71 18.83 0.2M
2025-01-30 18.58 18.74 18.58 18.73 0.1M
2025-01-29 18.60 18.64 18.45 18.50 0.1M
2025-01-28 18.62 18.65 18.54 18.54 0.1M
2025-01-27 18.50 18.64 18.50 18.56 0.1M
2025-01-24 18.57 18.65 18.52 18.55 0.1M
2025-01-23 18.57 18.69 18.48 18.53 0.2M
2025-01-22 18.69 18.72 18.52 18.52 0.1M
2025-01-21 18.65 18.78 18.65 18.71 0.1M
2025-01-17 18.71 18.72 18.57 18.63 0.1M
2025-01-16 18.51 18.77 18.51 18.63 0.2M
2025-01-15 18.42 18.57 18.17 18.48 0.3M
2025-01-14 18.13 18.17 18.08 18.17 0.1M
2025-01-13 17.90 18.06 17.90 18.02 0.1M
2025-01-10 17.96 18.03 17.92 17.95 0.1M
2025-01-08 17.98 18.13 17.95 18.07 0.1M
2025-01-07 18.11 18.15 18.00 18.03 0.2M
2025-01-06 18.24 18.27 18.10 18.13 0.1M
2025-01-03 18.17 18.28 18.11 18.24 0.1M
2025-01-02 18.04 18.10 17.97 18.07 0.1M