First Trust Intermed Duration Pref

FPF
🏛️ usa →
18.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.41 16.42 16.27 16.31 0.3M
2023-12-28 16.40 16.52 16.40 16.43 0.3M
2023-12-27 16.45 16.54 16.37 16.53 0.5M
2023-12-26 16.35 16.43 16.31 16.35 0.2M
2023-12-22 16.36 16.45 16.15 16.27 0.3M
2023-12-21 16.15 16.27 16.13 16.21 0.2M
2023-12-20 16.33 16.38 16.06 16.13 0.4M
2023-12-19 16.43 16.60 16.32 16.36 0.4M
2023-12-18 16.45 16.58 16.35 16.44 0.3M
2023-12-15 16.44 16.59 16.33 16.46 0.3M
2023-12-14 16.25 16.46 16.23 16.37 0.3M
2023-12-13 15.86 16.27 15.75 16.17 0.3M
2023-12-12 15.84 15.88 15.76 15.79 0.2M
2023-12-11 15.72 15.83 15.69 15.76 0.3M
2023-12-08 15.70 15.79 15.66 15.78 0.2M
2023-12-07 15.81 15.85 15.75 15.75 0.2M
2023-12-06 15.84 15.90 15.78 15.83 0.3M
2023-12-05 15.78 15.88 15.75 15.84 0.3M
2023-12-04 15.99 16.00 15.70 15.78 0.2M
2023-12-01 15.78 15.98 15.64 15.98 0.2M
2023-11-30 15.85 15.91 15.74 15.83 0.2M
2023-11-29 15.65 15.89 15.65 15.82 0.2M
2023-11-28 15.62 15.73 15.50 15.68 0.2M
2023-11-27 15.60 15.66 15.50 15.58 0.2M
2023-11-24 15.52 15.60 15.51 15.59 0.1M
2023-11-22 15.60 15.60 15.51 15.52 0.2M
2023-11-21 15.40 15.60 15.39 15.57 0.5M
2023-11-20 15.15 15.33 15.15 15.30 0.1M
2023-11-17 15.34 15.34 15.15 15.23 0.3M
2023-11-16 15.01 15.27 15.01 15.23 0.2M
2023-11-15 15.27 15.31 14.96 14.98 0.4M
2023-11-14 15.13 15.34 15.09 15.24 0.2M
2023-11-13 14.89 14.96 14.82 14.92 0.1M
2023-11-10 14.75 14.92 14.75 14.85 0.1M
2023-11-09 14.97 14.98 14.71 14.73 0.2M
2023-11-08 14.92 14.94 14.78 14.87 0.2M
2023-11-07 14.73 14.88 14.73 14.84 0.2M
2023-11-06 14.91 14.96 14.69 14.74 0.2M
2023-11-03 15.02 15.14 14.91 14.96 0.3M
2023-11-02 14.50 14.98 14.50 14.89 0.3M
2023-11-01 14.10 14.46 14.10 14.41 0.2M
2023-10-31 14.10 14.27 14.06 14.23 0.2M
2023-10-30 13.98 14.12 13.97 14.05 0.1M
2023-10-27 14.00 14.09 13.95 13.98 0.1M
2023-10-26 13.93 14.06 13.93 14.02 0.1M
2023-10-25 14.03 14.10 13.95 13.96 0.2M
2023-10-24 13.96 14.20 13.93 14.12 0.2M
2023-10-23 13.97 14.10 13.91 13.96 0.1M
2023-10-20 14.04 14.11 13.96 13.97 0.2M
2023-10-19 14.10 14.18 14.03 14.05 0.2M
2023-10-18 14.28 14.28 14.11 14.16 0.1M
2023-10-17 14.24 14.37 14.14 14.22 0.2M
2023-10-16 14.39 14.40 14.25 14.34 0.2M
2023-10-13 14.35 14.41 14.22 14.26 0.2M
2023-10-12 14.36 14.36 14.20 14.25 0.2M
2023-10-11 14.45 14.49 14.29 14.33 0.2M
2023-10-10 14.31 14.41 14.20 14.37 0.2M
2023-10-09 14.17 14.32 14.14 14.27 0.1M
2023-10-06 14.20 14.28 14.14 14.17 0.1M
2023-10-05 14.43 14.49 14.26 14.29 0.2M
2023-10-04 14.59 14.64 14.45 14.51 0.2M
2023-10-03 14.60 14.68 14.48 14.63 0.3M
2023-10-02 14.72 14.83 14.59 14.72 0.2M
2023-09-29 14.85 15.00 14.85 14.90 0.2M
2023-09-28 14.76 14.79 14.65 14.78 0.1M
2023-09-27 14.78 14.89 14.65 14.72 0.2M
2023-09-26 14.92 14.96 14.74 14.76 0.1M
2023-09-25 14.92 14.99 14.89 14.91 0.2M
2023-09-22 14.86 15.04 14.86 14.95 0.1M
2023-09-21 15.02 15.02 14.84 14.86 0.1M
2023-09-20 15.03 15.16 15.02 15.09 0.1M
2023-09-19 14.98 15.05 14.95 15.02 0.1M
2023-09-18 14.98 15.06 14.96 15.02 0.1M
2023-09-15 15.15 15.15 14.97 15.03 0.1M
2023-09-14 14.98 15.12 14.98 15.11 0.1M
2023-09-13 14.99 15.11 14.92 15.00 0.2M
2023-09-12 14.88 14.98 14.87 14.89 0.2M
2023-09-11 15.02 15.09 14.90 14.92 0.1M
2023-09-08 15.00 15.08 14.93 14.99 0.1M
2023-09-07 15.00 15.06 14.93 14.99 0.2M
2023-09-06 15.08 15.09 15.01 15.02 0.1M
2023-09-05 15.11 15.12 15.01 15.03 0.2M
2023-09-01 15.23 15.30 15.11 15.11 0.1M
2023-08-31 15.31 15.41 15.29 15.29 0.2M
2023-08-30 15.28 15.36 15.22 15.26 0.1M
2023-08-29 15.15 15.31 15.15 15.28 0.2M
2023-08-28 15.19 15.23 15.10 15.11 0.2M
2023-08-25 15.17 15.23 15.16 15.16 0.1M
2023-08-24 15.22 15.34 15.13 15.15 0.1M
2023-08-23 15.23 15.33 15.16 15.31 0.2M
2023-08-22 15.17 15.26 15.11 15.12 0.1M
2023-08-21 15.21 15.27 15.09 15.14 0.1M
2023-08-18 15.25 15.34 15.16 15.21 0.1M
2023-08-17 15.33 15.38 15.17 15.21 0.1M
2023-08-16 15.41 15.46 15.23 15.40 0.2M
2023-08-15 15.57 15.59 15.32 15.37 0.2M
2023-08-14 15.53 15.63 15.47 15.55 0.1M
2023-08-11 15.46 15.65 15.40 15.61 0.2M
2023-08-10 15.48 15.55 15.40 15.41 0.1M
2023-08-09 15.45 15.54 15.43 15.47 0.1M
2023-08-08 15.52 15.55 15.46 15.47 0.1M
2023-08-07 15.53 15.56 15.37 15.53 0.1M
2023-08-04 15.44 15.56 15.44 15.47 0.1M
2023-08-03 15.46 15.59 15.39 15.44 0.1M
2023-08-02 15.54 15.57 15.44 15.52 0.1M
2023-08-01 15.63 15.69 15.58 15.60 0.1M
2023-07-31 15.70 15.87 15.70 15.76 0.1M
2023-07-28 15.61 15.76 15.60 15.71 0.1M
2023-07-27 15.64 15.72 15.55 15.59 0.2M
2023-07-26 15.56 15.70 15.56 15.62 0.1M
2023-07-25 15.69 15.77 15.56 15.57 0.1M
2023-07-24 15.58 15.75 15.58 15.68 0.1M
2023-07-21 15.68 15.73 15.58 15.66 0.2M
2023-07-20 15.55 15.63 15.52 15.63 0.1M
2023-07-19 15.45 15.62 15.45 15.55 0.1M
2023-07-18 15.40 15.54 15.38 15.47 0.2M
2023-07-17 15.49 15.52 15.32 15.39 0.2M
2023-07-14 15.47 15.51 15.37 15.37 0.1M
2023-07-13 15.48 15.60 15.40 15.50 0.1M
2023-07-12 15.31 15.45 15.31 15.37 0.2M
2023-07-11 15.20 15.34 15.20 15.29 0.1M
2023-07-10 15.15 15.23 15.15 15.20 0.1M
2023-07-07 15.01 15.22 15.01 15.19 0.1M
2023-07-06 15.31 15.33 15.03 15.03 0.2M
2023-07-05 15.51 15.54 15.39 15.39 0.1M
2023-07-03 15.42 15.52 15.42 15.50 0.0M
2023-06-30 15.47 15.59 15.43 15.51 0.1M
2023-06-29 15.55 15.64 15.39 15.44 0.1M
2023-06-28 15.55 15.69 15.52 15.59 0.1M
2023-06-27 15.60 15.66 15.42 15.51 0.2M
2023-06-26 15.35 15.56 15.34 15.50 0.1M
2023-06-23 15.31 15.38 15.25 15.27 0.1M
2023-06-22 15.40 15.40 15.26 15.28 0.1M
2023-06-21 15.38 15.40 15.24 15.39 0.1M
2023-06-20 15.57 15.60 15.28 15.31 0.2M
2023-06-16 15.52 15.58 15.42 15.49 0.1M
2023-06-15 15.47 15.59 15.31 15.52 0.2M
2023-06-14 15.37 15.55 15.31 15.40 0.1M
2023-06-13 15.52 15.61 15.37 15.43 0.2M
2023-06-12 15.57 15.64 15.46 15.48 0.1M
2023-06-09 15.50 15.69 15.49 15.57 0.1M
2023-06-08 15.46 15.58 15.46 15.51 0.1M
2023-06-07 15.40 15.60 15.40 15.49 0.1M
2023-06-06 15.41 15.48 15.34 15.43 0.1M
2023-06-05 15.51 15.51 15.32 15.35 0.1M
2023-06-02 15.55 15.77 15.46 15.47 0.2M
2023-06-01 15.29 15.68 15.27 15.59 0.1M
2023-05-31 15.13 15.40 15.13 15.32 0.1M
2023-05-30 15.25 15.42 15.16 15.30 0.1M
2023-05-26 14.99 15.26 14.95 15.21 0.1M
2023-05-25 15.00 15.09 14.97 14.99 0.1M
2023-05-24 14.99 15.03 14.91 14.98 0.1M
2023-05-23 15.01 15.21 14.95 14.99 0.1M
2023-05-22 15.12 15.36 15.07 15.10 0.1M
2023-05-19 15.07 15.24 15.04 15.09 0.1M
2023-05-18 15.06 15.23 15.04 15.10 0.1M
2023-05-17 14.85 15.14 14.80 15.11 0.1M
2023-05-16 14.80 14.98 14.79 14.85 0.1M
2023-05-15 14.94 15.06 14.78 14.88 0.1M
2023-05-12 14.96 15.09 14.75 14.83 0.1M
2023-05-11 15.06 15.08 14.92 14.99 0.2M
2023-05-10 15.04 15.18 14.95 15.01 0.1M
2023-05-09 14.92 15.11 14.89 14.99 0.1M
2023-05-08 15.23 15.29 14.91 15.03 0.1M
2023-05-05 15.17 15.29 15.11 15.22 0.1M
2023-05-04 15.00 15.09 14.80 15.03 0.2M
2023-05-03 15.34 15.39 15.05 15.10 0.1M
2023-05-02 15.32 15.44 15.09 15.25 0.2M
2023-05-01 15.49 15.57 15.33 15.39 0.1M
2023-04-28 15.69 15.80 15.60 15.68 0.1M
2023-04-27 15.32 15.61 15.26 15.58 0.1M
2023-04-26 15.25 15.39 15.25 15.35 0.1M
2023-04-25 15.42 15.42 15.22 15.26 0.1M
2023-04-24 15.32 15.44 15.24 15.37 0.2M
2023-04-21 15.52 15.58 15.18 15.22 0.4M
2023-04-20 15.59 15.67 15.30 15.43 0.3M
2023-04-19 15.63 15.67 15.47 15.54 0.2M
2023-04-18 15.61 15.77 15.61 15.67 0.2M
2023-04-17 15.55 15.66 15.50 15.60 0.2M
2023-04-14 15.56 15.59 15.36 15.48 0.1M
2023-04-13 15.55 15.65 15.42 15.42 0.2M
2023-04-12 15.59 15.59 15.47 15.52 0.1M
2023-04-11 15.52 15.52 15.39 15.45 0.1M
2023-04-10 15.18 15.41 15.18 15.41 0.1M
2023-04-06 15.23 15.30 15.18 15.26 0.2M
2023-04-05 15.24 15.43 15.19 15.29 0.3M
2023-04-04 15.72 15.72 15.23 15.24 0.2M
2023-04-03 15.74 16.00 15.66 15.67 0.2M
2023-03-31 15.49 16.01 15.45 15.78 0.3M
2023-03-30 15.38 15.47 15.25 15.40 0.1M
2023-03-29 14.93 15.34 14.88 15.23 0.2M
2023-03-28 14.95 15.08 14.80 14.84 0.3M
2023-03-27 14.80 15.05 14.71 14.92 0.2M
2023-03-24 14.82 14.86 14.67 14.67 0.2M
2023-03-23 14.90 15.22 14.89 14.89 0.1M
2023-03-22 15.18 15.18 14.87 14.87 0.2M
2023-03-21 14.79 15.07 14.69 15.06 0.3M
2023-03-20 15.55 15.69 14.59 14.65 0.4M
2023-03-17 16.30 16.35 15.54 15.56 0.2M
2023-03-16 16.15 16.49 16.11 16.42 0.3M
2023-03-15 16.32 16.32 16.06 16.16 0.2M
2023-03-14 16.24 16.78 16.24 16.46 0.3M
2023-03-13 16.73 16.73 15.71 16.11 0.3M
2023-03-10 17.32 17.36 16.78 16.86 0.2M
2023-03-09 17.58 17.65 17.37 17.37 0.1M
2023-03-08 17.58 17.62 17.46 17.56 0.1M
2023-03-07 17.66 17.77 17.51 17.52 0.1M
2023-03-06 17.66 17.74 17.64 17.73 0.1M
2023-03-03 17.65 17.78 17.64 17.64 0.1M
2023-03-02 17.66 17.82 17.54 17.61 0.1M
2023-03-01 17.85 17.89 17.73 17.84 0.5M
2023-02-28 17.83 17.89 17.75 17.81 0.1M
2023-02-27 17.74 17.90 17.74 17.83 0.1M
2023-02-24 17.85 17.88 17.70 17.74 0.1M
2023-02-23 17.89 17.98 17.86 17.96 0.1M
2023-02-22 17.71 17.92 17.57 17.86 0.2M
2023-02-21 18.24 18.26 17.71 17.73 0.2M
2023-02-17 18.31 18.46 18.26 18.34 0.1M
2023-02-16 18.56 18.63 18.38 18.38 0.1M
2023-02-15 18.61 18.80 18.56 18.68 0.2M
2023-02-14 18.60 18.74 18.53 18.72 0.2M
2023-02-13 18.69 18.73 18.61 18.68 0.1M
2023-02-10 18.75 18.77 18.61 18.69 0.1M
2023-02-09 18.87 18.92 18.68 18.70 0.1M
2023-02-08 18.94 19.10 18.77 18.78 0.1M
2023-02-07 18.82 18.98 18.82 18.90 0.1M
2023-02-06 19.28 19.35 18.90 18.93 0.1M
2023-02-03 19.29 19.49 19.28 19.29 0.1M
2023-02-02 19.24 19.50 19.19 19.45 0.2M
2023-02-01 19.03 19.29 18.98 19.21 0.1M
2023-01-31 18.99 19.15 18.87 19.14 0.2M
2023-01-30 18.84 18.92 18.77 18.87 0.1M
2023-01-27 18.78 18.90 18.77 18.85 0.1M
2023-01-26 18.71 18.86 18.59 18.77 0.1M
2023-01-25 18.45 18.61 18.41 18.60 0.1M
2023-01-24 18.55 19.50 18.07 18.48 0.1M
2023-01-23 18.33 18.52 18.28 18.39 0.2M
2023-01-20 18.23 18.51 18.20 18.37 0.2M
2023-01-19 18.45 18.65 18.20 18.24 0.2M
2023-01-18 18.69 18.70 18.48 18.50 0.2M
2023-01-17 18.36 18.57 18.22 18.56 0.5M
2023-01-13 18.05 18.38 18.05 18.32 0.2M
2023-01-12 17.84 18.20 17.72 18.17 0.2M
2023-01-11 17.67 17.78 17.60 17.71 0.1M
2023-01-10 17.45 17.65 17.43 17.61 0.1M
2023-01-09 17.45 17.57 17.37 17.39 0.1M
2023-01-06 17.35 17.55 17.30 17.41 0.1M
2023-01-05 17.22 17.35 17.14 17.30 0.1M
2023-01-04 17.03 17.35 17.03 17.28 0.2M
2023-01-03 16.96 17.07 16.94 17.03 0.1M