Premium
First Trust Intermediate Duration Preferred and Income Fund (FPF)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.37513397642 | 18.66 | 18.92 | 18.59 | 117969 | 18.71515009 | CS |
| 4 | 0.6 | 3.30943188086 | 18.13 | 18.92 | 18.08 | 132624 | 18.61248303 | CS |
| 12 | 0.13 | 0.698924731183 | 18.6 | 18.92 | 17.7 | 148941 | 18.42551061 | CS |
| 26 | 0.52 | 2.85557386052 | 18.21 | 19.74 | 17.7 | 145948 | 18.71464696 | CS |
| 52 | 1.43 | 8.26589595376 | 17.3 | 19.74 | 16.5 | 151298 | 18.19592932 | CS |
| 156 | -3.43 | -15.4783393502 | 22.16 | 22.23 | 13.91 | 162012 | 17.41376872 | CS |
| 260 | -6.02 | -24.3232323232 | 24.75 | 26.26 | 10 | 153478 | 19.13544305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 18.73 | 0 | 0.00 | 18.74 | 18.7798 | 18.7 | 93596 |
| 1738971600 | 18.73 | -0.04 | -0.21 | 18.76 | 18.92 | 18.7 | 123680 |
| 1738885200 | 18.77 | 0 | 0.00 | 18.79 | 18.8427 | 18.73 | 70627 |
| 1738798800 | 18.77 | 0.16 | 0.86 | 18.64 | 18.89 | 18.62 | 153203 |
| 1738712400 | 18.61 | -0.05 | -0.27 | 18.66 | 18.68 | 18.59 | 147603 |
| 1738626000 | 18.66 | -0.17 | -0.90 | 18.61 | 18.74 | 18.5 | 102615 |
| 1738366800 | 18.83 | 0.1 | 0.53 | 18.8 | 18.8525 | 18.71 | 168513 |
| 1738280400 | 18.73 | 0.23 | 1.24 | 18.58 | 18.74 | 18.58 | 91234 |
| 1738194000 | 18.5 | -0.04 | -0.22 | 18.6 | 18.6424 | 18.45 | 107762 |
| 1738107600 | 18.54 | -0.02 | -0.11 | 18.62 | 18.65 | 18.54 | 129778 |
| 1738021200 | 18.56 | 0.01 | 0.05 | 18.5 | 18.64 | 18.5 | 135593 |
| 1737762000 | 18.55 | 0.03 | 0.16 | 18.57 | 18.6496 | 18.5164 | 87600 |
| 1737675600 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1737589200 | 18.52 | -0.19 | -1.02 | 18.69 | 18.695 | 18.52 | 139539 |
| 1737502800 | 18.71 | 0.08 | 0.43 | 18.7088 | 18.78 | 18.6601 | 111217 |
| 1737157200 | 18.63 | 0 | 0.00 | 18.71 | 18.72 | 18.57 | 142549 |
| 1737070800 | 18.63 | 0.15 | 0.81 | 18.51 | 18.77 | 18.51 | 185187 |
| 1736984400 | 18.48 | 0.31 | 1.71 | 18.42 | 18.57 | 18.17 | 276276 |
| 1736898000 | 18.17 | 0.15 | 0.83 | 18.13 | 18.17 | 18.08 | 105029 |
| 1736811600 | 18.02 | 0.07 | 0.39 | 17.9 | 18.06 | 17.8999 | 131523 |
| 1736552400 | 17.95 | -0.12 | -0.66 | 17.92 | 18.03 | 17.915 | 95776 |
| 1736379600 | 18.07 | 0.04 | 0.22 | 18.0232 | 18.1336 | 17.95 | 113048 |
| 1736293200 | 18.03 | -0.1 | -0.55 | 18.08 | 18.15 | 18 | 165131 |
| 1736206800 | 18.13 | -0.11 | -0.60 | 18.25 | 18.27 | 18.1 | 93177 |
| 1735947600 | 18.24 | 0.17 | 0.94 | 18.12 | 18.28 | 18.1078 | 94966 |
| 1735861200 | 18.07 | 0.07 | 0.39 | 18.006 | 18.1 | 17.97 | 99672 |
| 1735688400 | 18 | 0.13 | 0.73 | 17.86 | 18.01 | 17.7 | 521743 |
| 1735602000 | 17.87 | -0.06 | -0.33 | 17.87 | 17.94 | 17.77 | 128663 |
| 1735342800 | 17.93 | -0.18 | -0.99 | 18.1 | 18.13 | 17.85 | 179494 |
| 1735256400 | 18.11 | 0.04 | 0.22 | 18.08 | 18.19 | 18.06 | 127465 |
| 1735077840 | 18.07 | 0.07 | 0.39 | 18.03 | 18.16 | 18.01 | 119279 |
| 1734997200 | 18 | 0.01 | 0.06 | 17.91 | 18.05 | 17.87 | 240367 |
| 1734738000 | 17.99 | 0.04 | 0.22 | 17.8388 | 18.14 | 17.81 | 153664 |
| 1734651600 | 17.95 | -0.11 | -0.61 | 18.076 | 18.076 | 17.75 | 271259 |
| 1734565200 | 18.06 | -0.34 | -1.85 | 18.34 | 18.5 | 17.9501 | 227212 |
| 1734478800 | 18.4 | -0.25 | -1.34 | 18.5747 | 18.73 | 18.35 | 306747 |
| 1734392400 | 18.65 | -0.06 | -0.32 | 18.735 | 18.7899 | 18.52 | 136720 |
| 1734133200 | 18.71 | 0 | 0.00 | 18.7 | 18.78 | 18.61 | 128685 |
| 1734046800 | 18.71 | -0.05 | -0.27 | 18.725 | 18.8 | 18.7 | 122132 |
| 1733960400 | 18.76 | 0.01 | 0.05 | 18.7499 | 18.8 | 18.7001 | 113592 |
| 1733874000 | 18.75 | 0.1 | 0.54 | 18.75 | 18.79 | 18.67 | 177160 |
| 1733787600 | 18.65 | -0.03 | -0.16 | 18.6883 | 18.76 | 18.62 | 103308 |
| 1733528400 | 18.68 | 0.02 | 0.11 | 18.68 | 18.71 | 18.6 | 123382 |
| 1733442000 | 18.66 | 0 | 0.00 | 18.691 | 18.7 | 18.6159 | 119125 |
| 1733355600 | 18.66 | -0.04 | -0.21 | 18.65 | 18.74 | 18.62 | 149453 |
| 1733269200 | 18.7 | -0.01 | -0.05 | 18.73 | 18.76 | 18.643906 | 155755 |
| 1733182800 | 18.71 | -0.13 | -0.69 | 18.7 | 18.75 | 18.65 | 110147 |
| 1732917840 | 18.84 | 0.04 | 0.21 | 18.85 | 18.9 | 18.8 | 82413 |
| 1732750800 | 18.8 | 0.07 | 0.37 | 18.71 | 18.86 | 18.7 | 98712 |
| 1732664400 | 18.73 | -0.08 | -0.43 | 18.7982 | 18.815 | 18.66 | 111195 |
| 1732578000 | 18.81 | 0.02 | 0.11 | 18.83 | 18.9 | 18.8 | 143503 |
| 1732318800 | 18.79 | 0.11 | 0.59 | 18.647264 | 18.82 | 18.63 | 150699 |
| 1732232400 | 18.68 | 0.08 | 0.43 | 18.6456 | 18.72 | 18.5984 | 110068 |
| 1732146000 | 18.6 | -0.01 | -0.05 | 18.6001 | 18.63 | 18.49 | 129277 |
| 1732059600 | 18.61 | 0.02 | 0.11 | 18.58 | 18.64 | 18.53 | 147116 |
| 1731973200 | 18.59 | -0.01 | -0.05 | 18.6 | 18.73 | 18.53 | 165114 |
| 1731714000 | 18.6 | 0 | 0.00 | 18.627 | 18.64 | 18.5046 | 126989 |
| 1731627600 | 18.6 | -0.02 | -0.11 | 18.645 | 18.67 | 18.5063 | 165769 |
| 1731541200 | 18.62 | -0.03 | -0.16 | 18.7728 | 18.7728 | 18.59 | 134461 |
| 1731454800 | 18.65 | -0.27 | -1.43 | 18.87 | 18.8888 | 18.63 | 146276 |
| 1731368400 | 18.92 | -0.01 | -0.05 | 18.88 | 18.98 | 18.865 | 98668 |
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
