Premium
First Trust Intermediate Duration Preferred and Income Fund (FPF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.221361372441 | 18.07 | 18.17 | 17.96 | 88898 | 18.10201176 | CS |
| 4 | 0.16 | 0.891364902507 | 17.95 | 18.18 | 17.44 | 95147 | 17.96312738 | CS |
| 12 | -0.03 | -0.165380374862 | 18.14 | 18.6653 | 17.44 | 94297 | 18.14196869 | CS |
| 26 | -0.64 | -3.41333333333 | 18.75 | 19.36 | 17.21 | 108339 | 18.36478145 | CS |
| 52 | -0.67 | -3.56762513312 | 18.78 | 19.75 | 17.21 | 128317 | 18.64815444 | CS |
| 156 | 3.1 | 20.652898068 | 15.01 | 19.75 | 13.91 | 146873 | 17.6621413 | CS |
| 260 | -7.04 | -27.9920477137 | 25.15 | 26.26 | 13.91 | 144339 | 18.27064192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 18.13 | 0.1 | 0.55 | 18.12 | 18.1454 | 18.06 | 63632 |
| 1783032000 | 18.03 | -0.01 | -0.06 | 18.03 | 18.12 | 18.0001 | 73953 |
| 1782945600 | 18.04 | -0.13 | -0.72 | 18.06 | 18.17 | 18 | 86748 |
| 1782859200 | 18.17 | 0.12 | 0.66 | 18.07 | 18.17 | 17.96 | 131257 |
| 1782772800 | 18.05 | 0 | 0.00 | 18.03 | 18.14 | 17.97 | 128239 |
| 1782513600 | 18.05 | 0.04 | 0.22 | 17.95 | 18.0999 | 17.95 | 91442 |
| 1782427200 | 18.01 | 0.14 | 0.78 | 17.92 | 18.06 | 17.92 | 78784 |
| 1782340800 | 17.87 | -0.03 | -0.17 | 17.93 | 18.06 | 17.83 | 93112 |
| 1782254400 | 17.9 | 0 | 0.00 | 17.88 | 18.03 | 17.82 | 94205 |
| 1782168000 | 17.9 | -0.07 | -0.39 | 17.97 | 18.0099 | 17.85 | 84312 |
| 1781822400 | 17.97 | 0.04 | 0.22 | 18 | 18.09 | 17.44 | 99023 |
| 1781736000 | 17.93 | -0.02 | -0.11 | 18.04 | 18.05 | 17.86 | 72525 |
| 1781649600 | 17.95 | 0.02 | 0.11 | 17.92 | 18.09 | 17.86 | 127549 |
| 1781563200 | 17.93 | 0.01 | 0.06 | 18.09 | 18.18 | 17.86 | 147613 |
| 1781304000 | 17.92 | 0.08 | 0.45 | 17.89 | 17.96 | 17.84 | 90349 |
| 1781217600 | 17.84 | 0.05 | 0.28 | 17.87 | 17.96 | 17.75 | 101349 |
| 1781131200 | 17.79 | 0.02 | 0.11 | 17.65 | 17.93 | 17.65 | 56375 |
| 1781044800 | 17.77 | -0.09 | -0.50 | 17.95 | 17.9699 | 17.7105 | 92170 |
| 1780958400 | 17.86 | 0.02 | 0.11 | 17.96 | 17.97 | 17.81 | 85505 |
| 1780699200 | 17.84 | -0.09 | -0.50 | 17.88 | 18.0264 | 17.79 | 76668 |
| 1780612800 | 17.93 | 0.02 | 0.11 | 17.95 | 18.03 | 17.8321 | 100418 |
| 1780526400 | 17.91 | -0.1 | -0.56 | 17.62 | 18.09 | 17.62 | 75543 |
| 1780440000 | 18.01 | -0.03 | -0.17 | 17.94 | 18.14 | 17.54 | 92832 |
| 1780353600 | 18.04 | -0.27 | -1.47 | 18.19 | 18.29 | 17.91 | 179972 |
| 1780094400 | 18.31 | 0.1 | 0.55 | 18.32 | 18.32 | 18.14 | 105371 |
| 1780008000 | 18.21 | 0.04 | 0.22 | 18.11 | 18.3183 | 18.1001 | 97059 |
| 1779921600 | 18.17 | 0.08 | 0.44 | 18.15 | 18.33 | 18.1 | 83053 |
| 1779835200 | 18.09 | 0.08 | 0.44 | 18.07 | 18.15 | 18.04 | 68575 |
| 1779489600 | 18.01 | 0.09 | 0.50 | 17.95 | 18.07 | 17.91 | 92419 |
| 1779403200 | 17.92 | 0.01 | 0.06 | 17.9 | 18.07 | 17.87 | 76762 |
| 1779316800 | 17.91 | 0.1 | 0.56 | 17.81 | 17.99 | 17.54 | 79437 |
| 1779230400 | 17.81 | -0.09 | -0.50 | 17.83 | 17.9379 | 17.7501 | 104768 |
| 1779144000 | 17.9 | -0.19 | -1.05 | 18.13 | 18.1873 | 17.84 | 156401 |
| 1778884800 | 18.09 | -0.31 | -1.68 | 18.35 | 18.39 | 18.0301 | 154558 |
| 1778798400 | 18.4 | 0.05 | 0.27 | 18.34 | 18.46 | 18.2901 | 91227 |
| 1778712000 | 18.35 | -0.04 | -0.22 | 18.33 | 18.44 | 18.32 | 65541 |
| 1778625600 | 18.39 | -0.03 | -0.16 | 18.44 | 18.46 | 18.315 | 95018 |
| 1778539200 | 18.42 | 0.03 | 0.16 | 18.46 | 18.46 | 18.33 | 85414 |
| 1778280000 | 18.39 | -0.05 | -0.27 | 18.45 | 18.52 | 18.3701 | 47149 |
| 1778193600 | 18.44 | 0.12 | 0.66 | 18.29 | 18.47 | 18.29 | 92789 |
| 1778107200 | 18.32 | 0.06 | 0.33 | 18.34 | 18.38 | 18.22 | 93610 |
| 1778020800 | 18.26 | -0.03 | -0.16 | 18.29 | 18.4226 | 18.25 | 78885 |
| 1777934400 | 18.29 | -0.18 | -0.97 | 18.49 | 18.49 | 18.241 | 86768 |
| 1777675200 | 18.47 | 0.05 | 0.27 | 18.32 | 18.52 | 18.32 | 99792 |
| 1777588800 | 18.42 | 0.14 | 0.77 | 18.26 | 18.47 | 18.25 | 106821 |
| 1777502400 | 18.28 | 0 | 0.00 | 18.17 | 18.29 | 18.155 | 91495 |
| 1777416000 | 18.28 | -0.14 | -0.76 | 18.37 | 18.46 | 18.15 | 118775 |
| 1777329600 | 18.42 | -0.02 | -0.11 | 18.35 | 18.5343 | 18.35 | 71805 |
| 1777070400 | 18.44 | 0.07 | 0.38 | 18.33 | 18.52 | 18.295 | 56233 |
| 1776984000 | 18.37 | -0.1 | -0.54 | 18.4 | 18.5378 | 18.32 | 80247 |
| 1776897600 | 18.47 | -0.08 | -0.43 | 18.55 | 18.64 | 18.3901 | 104796 |
| 1776811200 | 18.55 | -0.04 | -0.22 | 18.54 | 18.65 | 18.4902 | 62128 |
| 1776724800 | 18.59 | 0.06 | 0.32 | 18.62 | 18.6653 | 18.5 | 54070 |
| 1776465600 | 18.53 | 0.06 | 0.32 | 18.49 | 18.61 | 18.4501 | 93874 |
| 1776379200 | 18.47 | 0.04 | 0.22 | 18.4 | 18.51 | 18.37 | 65523 |
| 1776292800 | 18.43 | 0.05 | 0.27 | 18.48 | 18.59 | 18.3226 | 158733 |
| 1776206400 | 18.38 | 0.21 | 1.16 | 18.14 | 18.38 | 18.105 | 132242 |
| 1776120000 | 18.17 | 0.04 | 0.22 | 18.05 | 18.2 | 18 | 67132 |
| 1775860800 | 18.13 | 0.01 | 0.06 | 18.12 | 18.19 | 18.015 | 65498 |
| 1775774400 | 18.12 | 0.07 | 0.39 | 18.04 | 18.19 | 17.84 | 92725 |
| 1775688000 | 18.05 | 0.24 | 1.35 | 18.06 | 18.1 | 17.9756 | 80700 |
| 1775601600 | 17.81 | -0.01 | -0.06 | 17.8 | 17.89 | 17.63 | 97675 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
