First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interestのデータ

First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest
ティッカー FPF
国 nan
上場年 2013.0
セクター nan

First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.96 23.8 23.89 23.93 138600.0 23.93
2021-02-12 24.01 23.83 23.98 23.92 78900.0 23.92
2021-02-11 24.09 23.91 24.08 23.96 90700.0 23.96
2021-02-10 24.19 23.91 24.18 24.03 120400.0 24.03
2021-02-09 24.16 23.87 23.95 24.15 175900.0 24.15
2021-02-08 23.88 23.63 23.67 23.83 107800.0 23.83
2021-02-05 23.8 23.59 23.7 23.67 142800.0 23.67
2021-02-04 23.84 23.56 23.56 23.77 99900.0 23.77
2021-02-03 23.75 23.53 23.53 23.62 140400.0 23.62
2021-02-02 23.67 23.53 23.56 23.53 101700.0 23.53
2021-02-01 23.59 23.36 23.49 23.53 113200.0 23.53
2021-01-29 23.69 23.45 23.55 23.62 92600.0 23.49
2021-01-28 23.69 23.48 23.5 23.64 117600.0 23.51
2021-01-27 23.62 23.4 23.45 23.42 110500.0 23.29
2021-01-26 23.71 23.52 23.55 23.52 127100.0 23.39
2021-01-25 23.71 23.51 23.67 23.54 90400.0 23.41
2021-01-22 23.71 23.43 23.43 23.6 167900.0 23.47
2021-01-21 23.61 23.4 23.48 23.51 133900.0 23.38
2021-01-20 23.5 23.29 23.29 23.48 116600.0 23.35
2021-01-19 23.32 22.97 23.01 23.31 223100.0 23.18
2021-01-15 23.0 22.87 22.97 22.9 107400.0 22.78
2021-01-14 23.0 22.83 22.85 22.88 146700.0 22.76
2021-01-13 23.01 22.65 22.65 22.83 167600.0 22.71
2021-01-12 23.1 22.64 22.97 22.68 254500.0 22.56
2021-01-11 23.15 22.97 23.11 23.0 104700.0 22.88
2021-01-08 23.13 22.97 22.97 23.09 105300.0 22.96
2021-01-07 23.39 22.91 23.31 22.98 251500.0 22.86
2021-01-06 23.65 23.32 23.6 23.37 184900.0 23.24
2021-01-05 23.75 23.6 23.7 23.61 108400.0 23.48
2021-01-04 24.0 23.51 24.0 23.71 177500.0 23.58
2020-12-31 24.08 23.95 24.01 24.05 224100.0 23.92
2020-12-30 24.02 23.82 23.93 23.92 90700.0 23.79
2020-12-29 24.03 23.87 23.89 23.99 136700.0 23.73
2020-12-28 24.0 23.74 23.95 23.9 119400.0 23.64
2020-12-24 23.95 23.69 23.7 23.83 64500.0 23.57
2020-12-23 23.75 23.57 23.71 23.74 99100.0 23.49
2020-12-22 23.74 23.58 23.65 23.7 89000.0 23.45
2020-12-21 23.74 23.46 23.55 23.71 204400.0 23.46
2020-12-18 23.71 23.5 23.59 23.6 143100.0 23.35
2020-12-17 23.6 23.29 23.34 23.5 125300.0 23.25
2020-12-16 23.28 22.89 22.89 23.26 150000.0 23.01
2020-12-15 23.0 22.82 22.96 22.92 137100.0 22.67
2020-12-14 23.0 22.85 22.93 22.85 91400.0 22.6
2020-12-11 22.97 22.81 22.82 22.92 113100.0 22.67
2020-12-10 23.2 22.8 23.15 22.84 183300.0 22.6
2020-12-09 23.22 23.13 23.14 23.17 145400.0 22.92
2020-12-08 23.1 22.88 22.9 23.04 133500.0 22.79
2020-12-07 23.0 22.73 22.94 22.85 112900.0 22.6
2020-12-04 22.99 22.9 22.92 22.94 100900.0 22.69
2020-12-03 22.95 22.84 22.88 22.92 127100.0 22.67
2020-12-02 22.95 22.75 22.79 22.75 159800.0 22.51
2020-12-01 22.96 22.71 22.89 22.85 85200.0 22.6
2020-11-30 22.92 22.72 22.78 22.92 121900.0 22.55
2020-11-27 22.8 22.68 22.7 22.73 59700.0 22.36
2020-11-25 22.64 22.52 22.6 22.64 108300.0 22.27
2020-11-24 22.57 22.42 22.45 22.51 109100.0 22.14
2020-11-23 22.5 22.38 22.4 22.4 127100.0 22.04
2020-11-20 22.45 22.37 22.42 22.4 139400.0 22.04
2020-11-19 22.53 22.39 22.47 22.44 141500.0 22.08
2020-11-18 22.64 22.38 22.53 22.41 129400.0 22.05
2020-11-17 22.6 22.32 22.45 22.5 88800.0 22.13
2020-11-16 22.48 22.37 22.44 22.48 102900.0 22.11
2020-11-13 22.38 22.22 22.24 22.36 97700.0 22.0
2020-11-12 22.39 22.22 22.33 22.25 89300.0 21.89
2020-11-11 22.35 22.21 22.35 22.35 203100.0 21.99
2020-11-10 22.29 22.15 22.15 22.27 79200.0 21.91
2020-11-09 22.4 22.05 22.38 22.24 110500.0 21.88
2020-11-06 22.14 21.96 21.96 22.11 82900.0 21.75
2020-11-05 22.0 21.71 21.71 21.97 108500.0 21.61
2020-11-04 21.77 21.56 21.56 21.67 78500.0 21.32
2020-11-03 21.56 21.4 21.48 21.48 86300.0 21.13
2020-11-02 21.56 21.34 21.47 21.48 118700.0 21.13
2020-10-30 21.61 21.29 21.5 21.56 148800.0 21.08
2020-10-29 21.56 21.32 21.36 21.47 125000.0 21.0
2020-10-28 21.58 21.1 21.56 21.36 140000.0 20.89
2020-10-27 21.84 21.67 21.81 21.74 113100.0 21.26
2020-10-26 21.9 21.68 21.84 21.75 119400.0 21.27
2020-10-23 21.91 21.72 21.8 21.9 102500.0 21.42
2020-10-22 21.86 21.67 21.78 21.77 151600.0 21.29
2020-10-21 21.86 21.67 21.81 21.72 177100.0 21.24
2020-10-20 21.98 21.74 21.81 21.87 163600.0 21.39
2020-10-19 21.85 21.66 21.81 21.69 226600.0 21.21
2020-10-16 21.85 21.59 21.84 21.6 118300.0 21.12
2020-10-15 21.79 21.61 21.68 21.79 72900.0 21.31
2020-10-14 21.79 21.61 21.69 21.75 84000.0 21.27
2020-10-13 21.87 21.63 21.63 21.77 123200.0 21.29
2020-10-12 21.84 21.68 21.74 21.71 60100.0 21.23
2020-10-09 21.84 21.67 21.8 21.69 105000.0 21.21
2020-10-08 21.89 21.74 21.88 21.74 69400.0 21.26
2020-10-07 21.78 21.63 21.66 21.73 79900.0 21.25
2020-10-06 21.62 21.46 21.5 21.54 102500.0 21.06
2020-10-05 21.62 21.41 21.5 21.52 99500.0 21.04
2020-10-02 21.5 21.23 21.23 21.48 104600.0 21.01
2020-10-01 21.52 21.31 21.49 21.44 79700.0 20.97
2020-09-30 21.52 21.29 21.42 21.49 157000.0 20.89
2020-09-29 21.44 21.2 21.3 21.37 109800.0 20.77
2020-09-28 21.48 21.2 21.31 21.29 132300.0 20.69
2020-09-25 21.27 21.01 21.06 21.23 121600.0 20.63
2020-09-24 21.38 21.11 21.38 21.16 145000.0 20.56
2020-09-23 21.76 21.41 21.73 21.47 136300.0 20.87
2020-09-22 21.85 21.67 21.72 21.76 100100.0 21.15
2020-09-21 22.04 21.62 22.0 21.69 246600.0 21.08
2020-09-18 22.4 22.06 22.4 22.14 101600.0 21.52
2020-09-17 22.36 22.04 22.13 22.34 103400.0 21.71
2020-09-16 22.28 21.88 22.0 22.28 119700.0 21.65
2020-09-15 22.15 21.93 22.11 22.02 108800.0 21.4
2020-09-14 21.99 21.74 21.78 21.99 120400.0 21.37
2020-09-11 21.98 21.72 21.91 21.78 86800.0 21.17
2020-09-10 22.05 21.76 21.91 21.89 133700.0 21.27
2020-09-09 21.99 21.78 21.78 21.93 92900.0 21.31
2020-09-08 21.75 21.52 21.65 21.74 128300.0 21.13
2020-09-04 22.1 21.64 22.01 21.95 131200.0 21.33
2020-09-03 22.34 21.76 22.27 22.1 135100.0 21.48
2020-09-02 22.33 22.07 22.21 22.24 113500.0 21.61
2020-09-01 22.2 22.02 22.05 22.16 84700.0 21.54
2020-08-31 22.27 22.14 22.21 22.17 70400.0 21.42
2020-08-28 22.5 22.12 22.5 22.17 183000.0 21.42
2020-08-27 22.5 22.32 22.34 22.43 101500.0 21.67
2020-08-26 22.39 22.25 22.3 22.36 142100.0 21.6
2020-08-25 22.33 22.16 22.26 22.31 149700.0 21.55
2020-08-24 22.35 22.18 22.25 22.31 92600.0 21.55
2020-08-21 22.29 22.12 22.26 22.22 75700.0 21.47
2020-08-20 22.26 22.02 22.07 22.2 130500.0 21.45
2020-08-19 22.17 22.03 22.15 22.13 114100.0 21.38
2020-08-18 22.11 21.86 21.86 22.11 181200.0 21.36
2020-08-17 22.01 21.88 22.0 21.92 124300.0 21.18
2020-08-14 22.0 21.91 21.95 21.97 88700.0 21.22
2020-08-13 22.0 21.88 22.0 21.92 119300.0 21.18
2020-08-12 22.0 21.89 21.9 21.99 91900.0 21.24
2020-08-11 22.0 21.89 22.0 21.89 120200.0 21.15
2020-08-10 22.0 21.74 21.82 22.0 99900.0 21.25
2020-08-07 21.9 21.75 21.84 21.89 96600.0 21.15
2020-08-06 21.9 21.7 21.86 21.9 93600.0 21.16
2020-08-05 21.84 21.72 21.72 21.84 87600.0 21.1
2020-08-04 21.81 21.66 21.71 21.78 83300.0 21.04
2020-08-03 21.94 21.76 21.8 21.82 80000.0 21.08
2020-07-31 22.0 21.86 21.96 21.9 104900.0 21.03
2020-07-30 22.0 21.83 21.94 22.0 121300.0 21.12
2020-07-29 22.06 21.95 21.99 21.99 238400.0 21.11
2020-07-28 22.0 21.88 21.94 21.94 124800.0 21.07
2020-07-27 22.01 21.83 21.88 21.94 164100.0 21.07
2020-07-24 21.98 21.52 21.52 21.82 159000.0 20.95
2020-07-23 21.67 21.3 21.43 21.63 183700.0 20.77
2020-07-22 21.39 21.12 21.18 21.33 107900.0 20.48
2020-07-21 21.15 21.04 21.05 21.13 61500.0 20.29
2020-07-20 21.13 20.92 21.02 20.95 70600.0 20.12
2020-07-17 21.06 20.87 20.87 21.02 70400.0 20.18
2020-07-16 20.97 20.78 20.96 20.87 140600.0 20.04
2020-07-15 21.09 20.85 21.09 20.96 115900.0 20.12
2020-07-14 21.05 20.81 20.9 20.92 191700.0 20.09
2020-07-13 21.19 20.96 21.03 21.02 111600.0 20.18
2020-07-10 20.99 20.77 20.86 20.93 133100.0 20.1
2020-07-09 21.41 20.79 21.41 20.82 178400.0 19.99
2020-07-08 21.47 21.22 21.44 21.29 106200.0 20.44
2020-07-07 21.46 21.19 21.22 21.34 111500.0 20.49
2020-07-06 21.76 21.2 21.76 21.21 159900.0 20.36
2020-07-02 21.77 21.44 21.71 21.7 158400.0 20.84
2020-07-01 21.49 21.17 21.3 21.43 149900.0 20.58
2020-06-30 21.38 21.04 21.08 21.31 254400.0 20.33
2020-06-29 21.08 20.7 20.86 20.92 113400.0 19.96
2020-06-26 20.91 20.69 20.82 20.74 135100.0 19.79
2020-06-25 21.12 20.75 21.07 20.76 164300.0 19.81
2020-06-24 21.29 20.81 21.15 21.03 222900.0 20.07
2020-06-23 21.36 21.13 21.24 21.22 339500.0 20.25
2020-06-22 21.21 20.72 20.76 21.08 445000.0 20.11
2020-06-19 20.89 20.59 20.82 20.6 94400.0 19.66
2020-06-18 20.86 20.64 20.73 20.68 78200.0 19.73
2020-06-17 20.96 20.7 20.94 20.75 137600.0 19.8
2020-06-16 21.02 20.7 20.86 20.81 116800.0 19.86
2020-06-15 20.75 20.1 20.44 20.61 110700.0 19.67
2020-06-12 20.87 20.35 20.54 20.59 141900.0 19.65
2020-06-11 21.09 20.27 21.09 20.32 178100.0 19.39
2020-06-10 21.48 21.26 21.44 21.35 144600.0 20.37
2020-06-09 21.61 21.28 21.58 21.39 129400.0 20.41
2020-06-08 21.75 21.59 21.74 21.62 143600.0 20.63
2020-06-05 21.78 21.55 21.73 21.59 157900.0 20.6
2020-06-04 21.81 21.4 21.81 21.52 154500.0 20.53
2020-06-03 21.83 21.28 21.28 21.83 212900.0 20.83
2020-06-02 21.48 21.14 21.23 21.23 153900.0 20.26
2020-06-01 21.3 20.84 20.84 21.27 104400.0 20.3
2020-05-29 21.09 20.84 20.84 21.03 104900.0 19.94
2020-05-28 20.97 20.6 20.7 20.76 200600.0 19.68
2020-05-27 20.81 20.6 20.71 20.69 165500.0 19.62
2020-05-26 20.99 20.7 20.78 20.79 102000.0 19.71
2020-05-22 20.61 20.2 20.52 20.51 80600.0 19.45
2020-05-21 20.58 20.3 20.34 20.49 85800.0 19.43
2020-05-20 20.34 20.15 20.17 20.25 93800.0 19.2
2020-05-19 20.3 20.04 20.24 20.11 97900.0 19.07
2020-05-18 20.44 19.46 19.46 20.35 197600.0 19.29
2020-05-15 19.5 19.03 19.16 19.35 113600.0 18.35
2020-05-14 19.28 18.66 19.23 19.2 172700.0 18.2
2020-05-13 19.97 19.03 19.93 19.34 197100.0 18.34
2020-05-12 20.27 19.93 20.16 19.97 79100.0 18.93
2020-05-11 20.31 19.88 19.88 20.2 117000.0 19.15
2020-05-08 20.21 19.89 20.21 20.18 135500.0 19.13
2020-05-07 20.53 20.0 20.4 20.1 112900.0 19.06
2020-05-06 20.46 20.27 20.37 20.46 52900.0 19.4
2020-05-05 20.39 20.08 20.26 20.3 165500.0 19.25
2020-05-04 20.25 20.01 20.25 20.13 104400.0 19.09
2020-05-01 20.44 20.04 20.22 20.25 144300.0 19.2
2020-04-30 21.23 20.23 21.23 20.49 368000.0 19.3
2020-04-29 21.09 20.31 20.37 21.09 217200.0 19.87
2020-04-28 20.49 20.1 20.4 20.19 146500.0 19.02
2020-04-27 20.41 20.1 20.19 20.34 152700.0 19.16
2020-04-24 20.11 19.46 19.85 20.11 196600.0 18.94
2020-04-23 19.95 19.28 19.7 19.55 184100.0 18.42
2020-04-22 19.77 19.22 19.48 19.71 148000.0 18.57
2020-04-21 19.55 18.83 19.45 19.31 164600.0 18.19
2020-04-20 19.91 19.26 19.26 19.64 171300.0 18.5
2020-04-17 19.65 19.19 19.41 19.48 186700.0 18.35
2020-04-16 19.6 19.15 19.45 19.35 189700.0 18.23
2020-04-15 19.55 19.07 19.2 19.52 157800.0 18.39
2020-04-14 19.98 19.25 19.25 19.42 130100.0 18.29
2020-04-13 19.72 18.68 19.6 19.02 220500.0 17.92
2020-04-09 20.44 19.16 19.16 19.68 381400.0 18.54
2020-04-08 19.21 18.27 18.31 18.99 200700.0 17.89
2020-04-07 18.39 17.35 17.35 18.07 419800.0 17.02
2020-04-06 17.12 16.16 16.19 17.01 367300.0 16.02
2020-04-03 16.74 15.55 16.4 15.89 303200.0 14.97
2020-04-02 16.86 15.98 15.98 16.5 288500.0 15.54
2020-04-01 17.37 15.95 17.37 16.05 289600.0 15.12
2020-03-31 18.14 17.45 17.97 17.84 369900.0 16.68
2020-03-30 18.0 16.86 16.86 18.0 284100.0 16.83
2020-03-27 17.53 16.48 17.0 16.79 273800.0 15.7
2020-03-26 18.88 17.4 17.5 17.45 618500.0 16.31
2020-03-25 17.68 15.74 15.74 17.32 631000.0 16.19
2020-03-24 16.25 14.02 14.13 15.54 673500.0 14.53
2020-03-23 14.95 12.72 14.95 13.13 449000.0 12.28
2020-03-20 16.95 14.77 16.35 15.12 505500.0 14.14
2020-03-19 17.2 10.75 11.38 16.14 1065900.0 15.09
2020-03-18 17.35 11.05 16.58 11.4 1163300.0 10.66
2020-03-17 18.3 17.16 17.35 18.08 478300.0 16.9
2020-03-16 18.51 17.25 18.24 17.32 499600.0 16.19
2020-03-13 20.28 19.41 19.88 19.95 392600.0 18.65
2020-03-12 19.45 17.25 19.39 19.13 835000.0 17.89
2020-03-11 21.51 20.5 21.45 20.51 362900.0 19.18
2020-03-10 22.02 21.37 22.0 22.0 279300.0 20.57
2020-03-09 22.0 20.95 21.95 21.67 513400.0 20.26
2020-03-06 23.11 22.68 23.05 22.92 304100.0 21.43
2020-03-05 23.8 23.18 23.73 23.47 320600.0 21.94
2020-03-04 24.01 23.65 23.69 23.98 205600.0 22.42
2020-03-03 24.0 23.25 23.87 23.52 328800.0 21.99
2020-03-02 23.63 22.4 22.45 23.59 443700.0 22.06
2020-02-28 22.99 22.2 22.88 22.5 593000.0 20.91
2020-02-27 23.75 23.12 23.75 23.34 291900.0 21.69
2020-02-26 24.13 23.73 23.73 23.96 249000.0 22.27
2020-02-25 24.37 23.61 24.3 23.73 347000.0 22.06
2020-02-24 24.54 24.31 24.44 24.34 145600.0 22.62
2020-02-21 24.81 24.49 24.81 24.67 264800.0 22.93
2020-02-20 24.81 24.65 24.65 24.81 148800.0 23.06
2020-02-19 24.76 24.66 24.69 24.74 156100.0 22.99
2020-02-18 24.68 24.6 24.68 24.68 140900.0 22.94