Mercados españoles cerrados

First Trust Intermediate Duration Preferred & Income Fund (FPF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,40+0,03 (+0,17%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202417,4417,5917,3317,4017,4090.700
09 may 202417,5317,6017,3717,3717,37158.200
08 may 202417,6017,7017,5517,5817,58122.700
07 may 202417,7317,7417,6317,6417,64137.100
06 may 202417,5117,6117,4717,5917,5988.100
03 may 202417,3417,5017,3417,5017,50158.600
02 may 202417,1517,2317,1117,2017,20103.600
01 may 202416,8917,2216,8917,1417,14112.800
01 may 20240.138 Dividendo
30 abr 202417,1717,2617,0517,0616,9298.500
29 abr 202417,1217,2117,0917,2117,0786.700
26 abr 202417,1017,2017,0717,0916,9562.700
25 abr 202417,0517,1016,8817,0416,90241.800
24 abr 202417,1617,1616,9817,1617,02159.400
23 abr 202417,1317,3017,1317,1617,02120.700
22 abr 202417,0917,1517,0217,1316,9983.900
19 abr 202417,0317,0917,0017,0616,9258.300
18 abr 202416,9017,0216,8916,9916,85121.900
17 abr 202416,8116,9516,7616,9016,76171.300
16 abr 202416,5816,8416,5016,7716,63171.800
15 abr 202417,1117,1516,6016,6516,52223.400
12 abr 202417,2517,2516,9617,0016,86140.300
11 abr 202417,3717,3717,0517,2217,08167.200
10 abr 202417,5017,5617,2617,2817,14172.300
09 abr 202417,5817,6717,5617,6117,4772.400
08 abr 202417,5317,6217,5317,5717,43101.400
05 abr 202417,6117,6317,5517,5917,4596.900
04 abr 202417,7717,8017,5817,5817,44159.400
03 abr 202417,6317,7317,6217,7017,56125.300
02 abr 202417,6217,6817,5117,6817,54130.800
01 abr 202417,8417,8417,6617,6817,54140.900
01 abr 20240.138 Dividendo
28 mar 202417,9218,0117,8817,9217,64190.500
27 mar 202417,7917,8917,7617,8717,59157.500
26 mar 202417,8917,9517,7617,7817,50206.100
25 mar 202418,0518,0717,8217,8317,55169.700
22 mar 202418,0018,0917,9818,0117,73142.300
21 mar 202417,9117,9917,8517,9317,65205.700
20 mar 202417,8117,8617,8117,8417,56177.700
19 mar 202417,9217,9617,8217,8517,57152.600
18 mar 202417,8517,9417,7917,9217,64130.500
15 mar 202417,7517,8417,7017,8017,52154.100
14 mar 202417,8317,8317,6817,7417,46140.700
13 mar 202417,7417,8517,7117,8017,52155.400
12 mar 202417,7217,7417,6417,7117,43125.600
11 mar 202417,6017,7117,5317,6717,39129.200
08 mar 202417,6217,6817,4817,6017,32108.800
07 mar 202417,4117,5917,3817,5317,25138.100
06 mar 202417,5417,5417,3517,3717,10125.900
05 mar 202417,4917,5417,4217,4417,17181.800
04 mar 202417,4717,5317,3617,4417,17162.900
01 mar 202417,5317,6217,4617,4917,21159.000
01 mar 20240.138 Dividendo
29 feb 202417,7017,7217,6217,6617,25150.500
28 feb 202417,6017,7017,5917,6617,25139.600
27 feb 202417,4817,6117,4817,6017,19167.700
26 feb 202417,4017,5417,3717,5117,10185.800
23 feb 202417,3817,4517,3617,4217,01144.700
22 feb 202417,3217,4317,3017,3816,97182.400
21 feb 202417,2617,3717,2217,2216,82112.700
20 feb 202417,1317,2917,1317,2416,84158.200
16 feb 202417,1417,2117,1017,1516,75135.800
15 feb 202417,2017,2417,1117,2416,84139.100
14 feb 202417,0917,2017,0517,0816,68204.100
13 feb 202417,2017,2517,0517,1116,71278.700
12 feb 202417,3017,3617,2217,2816,88173.900
09 feb 202417,2017,2817,1217,2416,84126.200
08 feb 202417,1817,2217,1417,1616,76181.700
07 feb 202417,3417,3417,1717,1816,78204.100
06 feb 202417,3417,3717,2217,2516,85247.300
05 feb 202417,2817,2817,1717,2316,83124.300
02 feb 202417,3417,3517,2717,3416,93174.100
01 feb 202417,3017,4317,2517,4016,99225.500
01 feb 20240.138 Dividendo
31 ene 202417,3817,4617,3217,4016,86296.700
30 ene 202417,3317,3717,2517,3316,79167.100
29 ene 202417,2417,3817,2217,2416,70242.100
26 ene 202417,2017,2517,1817,2416,70175.500
25 ene 202417,1017,2117,0517,1516,62200.800
24 ene 202416,9517,0616,9417,0316,50149.200
23 ene 202417,0117,0116,8716,9316,40185.600
22 ene 202416,9317,0916,9116,9416,41142.600
19 ene 202416,9716,9716,7916,8816,35245.500
18 ene 202416,8417,0216,8416,8916,36182.100
17 ene 202416,8516,9416,7516,8416,32166.500
16 ene 202416,9817,0216,8616,8816,35183.200
12 ene 202416,7917,0716,7716,9816,45243.800
11 ene 202416,8016,8416,6516,6816,16145.300
10 ene 202416,8316,8416,6516,8016,28206.900
09 ene 202416,8816,8816,6616,7416,22266.900
08 ene 202416,8816,8916,8016,8616,33161.900
05 ene 202416,7316,8216,6316,8016,28247.700
04 ene 202416,4916,7716,4516,7016,18246.800
03 ene 202416,3016,5116,2916,4915,98211.200
02 ene 202416,3516,4316,3316,4115,90171.000
29 dic 202316,4116,4216,2716,3115,80344.400
28 dic 202316,4016,5216,4016,4315,92287.700
28 dic 20230.138 Dividendo
27 dic 202316,4516,5416,3716,5315,88500.600
26 dic 202316,3516,4316,3116,3515,71223.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...