Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Intermediate Duration Preferred & Income Fd (NY: FPF )

17.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 9.928 10.01 9.928 10.01 354,267 +0.06(+0.62%)
May 29, 2014 9.959 9.985 9.911 9.946 457,287 -0.03(-0.26%)
May 28, 2014 9.898 9.981 9.898 9.972 416,401 +0.07(+0.75%)
May 27, 2014 9.911 9.950 9.876 9.898 736,840 -0.02(-0.18%)
May 23, 2014 9.950 9.915 9.915 9.915 269,979 -0.05(-0.53%)
May 22, 2014 9.933 9.999 9.898 9.968 516,840 +0.00(+0.04%)
May 21, 2014 9.964 10.00 9.924 9.964 485,723 +0.00(+0.00%)
May 20, 2014 9.985 10.00 9.964 9.964 274,380 -0.03(-0.31%)
May 19, 2014 9.985 10.02 9.972 9.994 301,228 -0.01(-0.13%)
May 16, 2014 9.964 10.01 9.948 10.01 398,872 +0.05(+0.53%)
May 15, 2014 9.898 9.977 9.885 9.955 366,388 +0.06(+0.62%)
May 14, 2014 9.876 9.915 9.819 9.893 322,936 +0.01(+0.13%)
May 13, 2014 9.885 9.915 9.877 9.880 314,303 -0.00(-0.04%)
May 12, 2014 9.871 9.920 9.854 9.885 289,476 +0.04(+0.36%)
May 09, 2014 9.885 9.893 9.806 9.849 328,080 -0.03(-0.27%)
May 08, 2014 9.924 9.932 9.867 9.876 379,367 -0.03(-0.27%)
May 07, 2014 9.876 9.976 9.876 9.902 370,689 +0.01(+0.09%)
May 06, 2014 9.893 9.915 9.858 9.893 265,007 -0.04(-0.35%)
May 05, 2014 9.827 9.937 9.827 9.928 294,341 +0.06(+0.58%)
May 02, 2014 9.876 9.893 9.819 9.871 332,420 -0.03(-0.27%)
May 01, 2014 9.885 9.915 9.876 9.898 321,863 +0.01(+0.14%)
Apr 30, 2014 9.875 9.905 9.831 9.883 383,379 +0.01(+0.13%)
Apr 29, 2014 9.809 9.875 9.784 9.870 468,000 +0.06(+0.64%)
Apr 28, 2014 9.801 9.809 9.774 9.807 193,784 +0.01(+0.11%)
Apr 25, 2014 9.770 9.805 9.731 9.796 304,117 +0.01(+0.09%)
Apr 24, 2014 9.783 9.796 9.740 9.788 318,909 +0.02(+0.22%)
Apr 23, 2014 9.722 9.796 9.718 9.766 515,255 +0.06(+0.58%)
Apr 22, 2014 9.718 9.766 9.700 9.709 391,123 -0.03(-0.27%)
Apr 21, 2014 9.770 9.770 9.709 9.735 267,000 +0.01(+0.09%)
Apr 17, 2014 9.687 9.726 9.726 9.726 298,644 +0.02(+0.22%)
Apr 16, 2014 9.692 9.705 9.644 9.705 495,481 +0.01(+0.13%)
Apr 15, 2014 9.635 9.696 9.613 9.692 356,994 +0.07(+0.77%)
Apr 14, 2014 9.635 9.670 9.604 9.617 362,199 -0.02(-0.23%)
Apr 11, 2014 9.665 9.692 9.626 9.639 317,386 -0.04(-0.41%)
Apr 10, 2014 9.713 9.713 9.657 9.679 451,760 +0.03(+0.36%)
Apr 09, 2014 9.639 9.657 9.596 9.644 395,359 +0.00(+0.05%)
Apr 08, 2014 9.609 9.639 9.578 9.639 244,831 +0.01(+0.14%)
Apr 07, 2014 9.652 9.652 9.591 9.626 260,153 -0.02(-0.23%)
Apr 04, 2014 9.639 9.657 9.604 9.648 269,027 +0.00(+0.00%)
Apr 03, 2014 9.591 9.670 9.578 9.648 317,705 +0.06(+0.59%)
Apr 02, 2014 9.657 9.657 9.570 9.591 313,913 -0.05(-0.50%)
Apr 01, 2014 9.635 9.657 9.591 9.639 424,309 +0.05(+0.56%)
Mar 31, 2014 9.547 9.599 9.495 9.586 358,810 +0.06(+0.64%)
Mar 28, 2014 9.486 9.547 9.478 9.525 298,877 +0.03(+0.32%)
Mar 27, 2014 9.499 9.499 9.465 9.495 293,881 +0.00(+0.05%)
Mar 26, 2014 9.460 9.508 9.439 9.491 327,969 +0.04(+0.46%)
Mar 25, 2014 9.426 9.465 9.395 9.447 481,366 +0.00(+0.00%)
Mar 24, 2014 9.504 9.504 9.421 9.447 390,075 -0.01(-0.09%)
Mar 21, 2014 9.417 9.491 9.415 9.456 402,353 +0.05(+0.51%)
Mar 20, 2014 9.460 9.512 9.408 9.408 375,629 -0.06(-0.64%)
Mar 19, 2014 9.534 9.569 9.469 9.469 357,371 -0.10(-1.04%)
Mar 18, 2014 9.482 9.569 9.443 9.569 503,375 +0.07(+0.78%)
Mar 17, 2014 9.534 9.537 9.460 9.495 414,371 +0.02(+0.23%)
Mar 14, 2014 9.495 9.504 9.447 9.473 381,779 +0.02(+0.23%)
Mar 13, 2014 9.521 9.556 9.430 9.452 447,560 -0.03(-0.32%)
Mar 12, 2014 9.378 9.495 9.361 9.482 362,016 +0.11(+1.20%)
Mar 11, 2014 9.387 9.417 9.356 9.369 337,519 -0.05(-0.51%)
Mar 10, 2014 9.374 9.430 9.374 9.417 443,978 +0.01(+0.14%)
Mar 07, 2014 9.495 9.512 9.365 9.404 451,801 -0.11(-1.14%)
Mar 06, 2014 9.482 9.543 9.469 9.512 345,809 +0.01(+0.09%)
Mar 05, 2014 9.421 9.521 9.378 9.504 415,068 +0.06(+0.64%)
Mar 04, 2014 9.486 9.569 9.400 9.443 502,068 -0.05(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.