First Trust Intermediate Duration Preferred and Income Closed Fund (FPF)

FPF
🏛️ Vereinigte Staaten →
18.88
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 18.14 18.14 18.14 18.14 7.0K
09:32 18.14 18.14 18.14 18.14 0.0K
09:33 18.14 18.14 18.14 18.14 0.0K
09:34 18.14 18.14 18.14 18.14 0.0K
09:35 18.14 18.14 18.14 18.14 0.0K
09:36 18.14 18.14 18.13 18.13 1.0K
09:37 18.13 18.13 18.13 18.13 0.0K
09:38 18.13 18.13 18.05 18.05 0.2K
09:39 18.05 18.05 18.05 18.05 0.0K
09:40 18.05 18.05 18.05 18.05 0.2K
09:41 18.05 18.05 18.05 18.05 0.1K
09:42 18.13 18.13 18.13 18.13 0.7K
09:43 18.13 18.13 18.13 18.13 0.0K
09:44 18.09 18.09 18.08 18.08 0.4K
09:45 18.08 18.08 18.08 18.08 0.0K
09:46 18.08 18.08 18.08 18.08 0.0K
09:47 18.08 18.08 18.08 18.08 0.3K
09:48 18.08 18.08 18.08 18.08 0.2K
09:49 18.08 18.08 18.08 18.08 0.1K
09:50 18.08 18.08 18.08 18.08 0.0K
09:51 18.08 18.08 18.08 18.08 0.0K
09:52 18.08 18.08 18.08 18.08 0.0K
09:53 18.08 18.08 18.08 18.08 0.0K
09:54 18.08 18.08 18.08 18.08 0.5K
09:55 18.05 18.05 18.05 18.05 0.1K
09:56 18.07 18.07 18.07 18.07 0.1K
09:57 18.07 18.07 18.07 18.07 0.0K
09:58 18.07 18.07 18.07 18.07 0.0K
09:59 18.07 18.07 18.07 18.07 0.0K
10:00 18.07 18.07 18.07 18.07 0.0K
10:01 18.03 18.03 18.03 18.03 0.2K
10:02 18.03 18.03 18.03 18.03 0.0K
10:03 18.08 18.08 18.08 18.08 1.3K
10:04 18.08 18.08 18.08 18.08 0.0K
10:05 18.08 18.08 18.08 18.08 0.0K
10:06 18.08 18.08 18.08 18.08 0.0K
10:07 18.08 18.08 18.08 18.08 0.2K
10:08 18.08 18.08 18.08 18.08 0.0K
10:09 18.08 18.08 18.08 18.08 0.0K
10:10 18.04 18.07 18.04 18.07 1.2K
10:11 18.07 18.08 18.07 18.08 0.3K
10:12 18.08 18.08 18.08 18.08 0.0K
10:13 18.08 18.08 18.08 18.08 0.0K
10:14 18.08 18.08 18.08 18.08 0.0K
10:15 18.08 18.08 18.08 18.08 0.0K
10:16 18.08 18.08 18.08 18.08 0.0K
10:17 18.08 18.08 18.08 18.08 0.0K
10:18 18.08 18.08 18.08 18.08 0.0K
10:19 18.08 18.08 18.08 18.08 0.0K
10:20 18.08 18.08 18.08 18.08 0.0K
10:21 18.08 18.08 18.06 18.06 0.7K
10:22 18.06 18.06 18.06 18.06 0.0K
10:23 18.06 18.06 18.06 18.06 0.0K
10:24 18.06 18.06 18.06 18.06 0.1K
10:25 18.09 18.09 18.09 18.09 0.8K
10:26 18.09 18.09 18.09 18.09 0.0K
10:27 18.09 18.09 18.09 18.09 0.0K
10:28 18.09 18.09 18.09 18.09 0.9K
10:29 18.09 18.09 18.09 18.09 0.0K
10:30 18.09 18.09 18.09 18.09 0.0K
10:31 18.09 18.10 18.06 18.06 2.0K
10:32 18.06 18.06 18.06 18.06 0.0K
10:33 18.06 18.06 18.06 18.06 0.0K
10:34 18.06 18.06 18.06 18.06 0.0K
10:35 18.06 18.06 18.06 18.06 0.0K
10:36 18.06 18.06 18.06 18.06 0.0K
10:37 18.06 18.06 18.06 18.06 0.0K
10:38 18.12 18.12 18.12 18.12 1.2K
10:39 18.12 18.12 18.12 18.12 0.0K
10:40 18.14 18.14 18.13 18.13 1.7K
10:41 18.13 18.13 18.13 18.13 0.1K
10:42 18.13 18.13 18.13 18.13 0.0K
10:43 18.13 18.13 18.13 18.13 0.0K
10:44 18.13 18.13 18.12 18.13 2.2K
10:45 18.12 18.12 18.12 18.12 1.2K
10:46 18.12 18.12 18.12 18.12 0.0K
10:47 18.12 18.13 18.12 18.13 0.7K
10:48 18.13 18.13 18.13 18.13 0.0K
10:49 18.15 18.15 18.14 18.15 2.7K
10:50 18.15 18.15 18.15 18.15 0.0K
10:51 18.12 18.15 18.12 18.15 1.3K
10:52 18.15 18.15 18.15 18.15 0.0K
10:53 18.17 18.17 18.17 18.17 2.0K
10:54 18.17 18.17 18.17 18.17 0.0K
10:55 18.17 18.17 18.17 18.17 0.3K
10:56 18.15 18.15 18.15 18.15 1.1K
10:57 18.15 18.15 18.15 18.15 0.0K
10:58 18.12 18.13 18.12 18.13 0.4K
10:59 18.13 18.13 18.13 18.13 0.0K
11:00 18.13 18.13 18.13 18.13 0.0K
11:01 18.13 18.13 18.13 18.13 0.0K
11:02 18.15 18.15 18.15 18.15 0.4K
11:03 18.15 18.15 18.15 18.15 0.1K
11:04 18.12 18.12 18.12 18.12 0.1K
11:05 18.12 18.12 18.12 18.12 0.0K
11:06 18.12 18.12 18.12 18.12 0.0K
11:07 18.15 18.15 18.15 18.15 0.1K
11:08 18.12 18.12 18.12 18.12 0.1K
11:09 18.12 18.12 18.12 18.12 0.1K
11:10 18.12 18.12 18.12 18.12 0.0K
11:11 18.12 18.12 18.12 18.12 0.0K
11:12 18.12 18.12 18.12 18.12 0.0K
11:13 18.12 18.12 18.12 18.12 0.0K
11:14 18.12 18.12 18.12 18.12 0.3K
11:15 18.12 18.12 18.12 18.12 0.0K
11:16 18.12 18.12 18.12 18.12 0.0K
11:17 18.12 18.12 18.12 18.12 0.0K
11:18 18.12 18.12 18.12 18.12 0.0K
11:19 18.12 18.12 18.12 18.12 0.0K
11:20 18.12 18.12 18.12 18.12 0.2K
11:21 18.12 18.12 18.12 18.12 0.1K
11:22 18.12 18.12 18.12 18.12 0.0K
11:23 18.15 18.15 18.12 18.12 0.7K
11:24 18.12 18.12 18.12 18.12 0.0K
11:25 18.12 18.12 18.12 18.12 0.0K
11:26 18.12 18.12 18.12 18.12 1.5K
11:27 18.12 18.12 18.12 18.12 0.0K
11:28 18.12 18.12 18.12 18.12 0.0K
11:29 18.14 18.14 18.14 18.14 0.1K
11:30 18.14 18.14 18.14 18.14 0.0K
11:31 18.14 18.14 18.14 18.14 0.1K
11:32 18.14 18.14 18.14 18.14 0.1K
11:33 18.14 18.14 18.14 18.14 0.0K
11:34 18.14 18.14 18.14 18.14 0.0K
11:35 18.14 18.14 18.14 18.14 0.1K
11:36 18.14 18.14 18.14 18.14 0.0K
11:37 18.14 18.14 18.14 18.14 0.1K
11:38 18.14 18.14 18.14 18.14 0.0K
11:39 18.14 18.14 18.14 18.14 0.1K
11:40 18.14 18.14 18.14 18.14 0.0K
11:41 18.14 18.14 18.14 18.14 0.0K
11:42 18.14 18.14 18.14 18.14 0.0K
11:43 18.14 18.14 18.14 18.14 0.0K
11:44 18.14 18.14 18.14 18.14 0.1K
11:45 18.14 18.14 18.14 18.14 0.0K
11:46 18.14 18.14 18.14 18.14 0.0K
11:47 18.14 18.14 18.14 18.14 0.0K
11:48 18.14 18.14 18.14 18.14 0.0K
11:49 18.14 18.14 18.14 18.14 0.3K
11:50 18.14 18.14 18.14 18.14 0.2K
11:51 18.14 18.14 18.14 18.14 0.2K
11:52 18.14 18.14 18.14 18.14 0.4K
11:53 18.14 18.14 18.14 18.14 0.0K
11:54 18.14 18.14 18.14 18.14 0.0K
11:55 18.14 18.14 18.14 18.14 0.0K
11:56 18.14 18.14 18.14 18.14 0.1K
11:57 18.12 18.12 18.12 18.12 0.1K
11:58 18.15 18.15 18.15 18.15 0.6K
11:59 18.15 18.15 18.15 18.15 0.0K
12:00 18.15 18.15 18.15 18.15 0.0K
12:01 18.12 18.15 18.12 18.15 1.0K
12:02 18.15 18.15 18.15 18.15 0.0K
12:03 18.15 18.15 18.15 18.15 0.0K
12:04 18.15 18.15 18.15 18.15 0.1K
12:05 18.16 18.16 18.14 18.14 0.2K
12:06 18.14 18.14 18.14 18.14 0.0K
12:07 18.14 18.14 18.14 18.14 0.0K
12:08 18.14 18.14 18.14 18.14 0.0K
12:09 18.16 18.18 18.16 18.18 0.8K
12:10 18.15 18.15 18.15 18.15 0.3K
12:11 18.15 18.15 18.15 18.15 0.0K
12:12 18.15 18.15 18.15 18.15 0.0K
12:13 18.15 18.15 18.15 18.15 0.0K
12:14 18.14 18.14 18.14 18.14 0.2K
12:15 18.14 18.14 18.14 18.14 0.1K
12:16 18.18 18.18 18.18 18.18 1.4K
12:17 18.15 18.15 18.15 18.15 0.4K
12:18 18.15 18.15 18.15 18.15 1.3K
12:19 18.15 18.15 18.15 18.15 0.0K
12:20 18.15 18.15 18.15 18.15 1.0K
12:21 18.15 18.15 18.15 18.15 0.0K
12:22 18.15 18.15 18.15 18.15 0.0K
12:23 18.15 18.15 18.15 18.15 0.0K
12:24 18.15 18.15 18.15 18.15 0.1K
12:25 18.15 18.15 18.15 18.15 0.0K
12:26 18.15 18.15 18.15 18.15 0.2K
12:27 18.15 18.15 18.15 18.15 0.0K
12:28 18.15 18.15 18.15 18.15 0.2K
12:29 18.15 18.15 18.15 18.15 0.0K
12:30 18.15 18.15 18.15 18.15 0.0K
12:31 18.15 18.15 18.15 18.15 0.0K
12:32 18.15 18.17 18.15 18.17 2.9K
12:33 18.15 18.15 18.15 18.15 0.2K
12:34 18.15 18.17 18.15 18.16 0.9K
12:35 18.16 18.16 18.13 18.14 3.4K
12:36 18.14 18.14 18.14 18.14 0.0K
12:37 18.13 18.13 18.13 18.13 4.3K
12:38 18.13 18.13 18.13 18.13 0.0K
12:39 18.13 18.13 18.13 18.13 0.0K
12:40 18.13 18.13 18.13 18.13 0.1K
12:41 18.15 18.15 18.15 18.15 0.4K
12:42 18.15 18.15 18.15 18.15 0.0K
12:43 18.15 18.15 18.15 18.15 0.0K
12:44 18.16 18.16 18.16 18.16 2.7K
12:45 18.16 18.16 18.16 18.16 0.0K
12:46 18.16 18.16 18.16 18.16 0.0K
12:47 18.11 18.13 18.11 18.13 1.1K
12:48 18.13 18.13 18.13 18.13 0.0K
12:49 18.15 18.15 18.15 18.15 0.5K
12:50 18.12 18.12 18.12 18.12 1.5K
12:51 18.12 18.12 18.12 18.12 0.0K
12:52 18.12 18.12 18.12 18.12 0.0K
12:53 18.13 18.13 18.13 18.13 0.1K
12:54 18.13 18.13 18.13 18.13 0.0K
12:55 18.13 18.13 18.13 18.13 0.0K
12:56 18.15 18.15 18.15 18.15 0.4K
12:57 18.15 18.15 18.15 18.15 0.0K
12:58 18.15 18.15 18.15 18.15 0.0K
12:59 18.15 18.15 18.15 18.15 1.8K
13:00 18.15 18.15 18.15 18.15 0.0K
13:01 18.13 18.13 18.13 18.13 0.1K
13:02 18.13 18.13 18.13 18.13 0.6K
13:03 18.13 18.13 18.13 18.13 0.0K
13:04 18.13 18.13 18.13 18.13 0.0K
13:05 18.13 18.13 18.13 18.13 0.1K
13:06 18.13 18.13 18.13 18.13 0.0K
13:07 18.13 18.13 18.13 18.13 0.0K
13:08 18.13 18.13 18.13 18.13 0.1K
13:09 18.13 18.13 18.13 18.13 0.0K
13:10 18.13 18.13 18.13 18.13 0.0K
13:11 18.13 18.13 18.13 18.13 0.0K
13:12 18.13 18.13 18.13 18.13 0.0K
13:13 18.13 18.13 18.13 18.13 0.0K
13:14 18.13 18.13 18.13 18.13 0.0K
13:15 18.13 18.13 18.13 18.13 0.0K
13:16 18.13 18.13 18.13 18.13 0.0K
13:17 18.15 18.15 18.15 18.15 1.8K
13:18 18.15 18.15 18.15 18.15 0.0K
13:19 18.15 18.15 18.15 18.15 0.0K
13:20 18.15 18.15 18.15 18.15 0.0K
13:21 18.15 18.15 18.13 18.13 0.1K
13:22 18.13 18.13 18.13 18.13 0.0K
13:23 18.13 18.13 18.13 18.13 0.2K
13:24 18.13 18.13 18.13 18.13 0.0K
13:25 18.13 18.13 18.13 18.13 0.0K
13:26 18.17 18.17 18.15 18.15 4.5K
13:27 18.15 18.15 18.15 18.15 0.0K
13:28 18.15 18.15 18.15 18.15 0.0K
13:29 18.15 18.15 18.15 18.15 0.0K
13:30 18.13 18.13 18.13 18.13 0.4K
13:31 18.13 18.13 18.13 18.13 0.0K
13:32 18.13 18.13 18.13 18.13 0.0K
13:33 18.13 18.13 18.13 18.13 0.4K
13:34 18.13 18.13 18.13 18.13 0.0K
13:35 18.13 18.13 18.13 18.13 0.0K
13:36 18.13 18.13 18.13 18.13 0.0K
13:37 18.13 18.13 18.13 18.13 0.0K
13:38 18.13 18.13 18.13 18.13 0.0K
13:39 18.13 18.13 18.13 18.13 0.0K
13:40 18.13 18.13 18.13 18.13 0.4K
13:41 18.13 18.13 18.13 18.13 0.0K
13:42 18.13 18.13 18.13 18.13 0.0K
13:43 18.13 18.13 18.13 18.13 0.0K
13:44 18.13 18.13 18.13 18.13 0.0K
13:45 18.13 18.13 18.13 18.13 0.0K
13:46 18.13 18.13 18.13 18.13 0.0K
13:47 18.12 18.12 18.12 18.12 0.5K
13:48 18.12 18.12 18.12 18.12 0.0K
13:49 18.12 18.12 18.12 18.12 0.0K
13:50 18.12 18.12 18.12 18.12 0.0K
13:51 18.12 18.12 18.12 18.12 0.0K
13:52 18.12 18.12 18.12 18.12 0.0K
13:53 18.12 18.12 18.12 18.12 0.0K
13:54 18.12 18.12 18.12 18.12 0.0K
13:55 18.12 18.12 18.12 18.12 0.0K
13:56 18.12 18.12 18.12 18.12 0.0K
13:57 18.12 18.12 18.12 18.12 0.0K
13:58 18.12 18.12 18.12 18.12 0.0K
13:59 18.12 18.12 18.12 18.12 0.0K
14:00 18.12 18.12 18.12 18.12 0.0K
14:01 18.12 18.12 18.12 18.12 0.0K
14:02 18.12 18.12 18.12 18.12 0.0K
14:03 18.12 18.12 18.12 18.12 0.0K
14:04 18.12 18.12 18.12 18.12 0.0K
14:05 18.12 18.12 18.12 18.12 0.0K
14:06 18.12 18.12 18.12 18.12 0.0K
14:07 18.12 18.12 18.12 18.12 0.0K
14:08 18.12 18.12 18.12 18.12 0.0K
14:09 18.12 18.12 18.12 18.12 0.0K
14:10 18.12 18.12 18.12 18.12 0.0K
14:11 18.11 18.11 18.11 18.11 0.4K
14:12 18.11 18.11 18.11 18.11 0.0K
14:13 18.11 18.11 18.11 18.11 0.0K
14:14 18.11 18.11 18.11 18.11 0.0K
14:15 18.10 18.10 18.10 18.10 0.2K
14:16 18.10 18.10 18.10 18.10 0.0K
14:17 18.10 18.10 18.10 18.10 0.0K
14:18 18.10 18.10 18.10 18.10 0.0K
14:19 18.10 18.10 18.10 18.10 0.0K
14:20 18.10 18.10 18.10 18.10 0.0K
14:21 18.10 18.10 18.10 18.10 0.0K
14:22 18.10 18.10 18.10 18.10 0.0K
14:23 18.10 18.10 18.10 18.10 0.0K
14:24 18.10 18.10 18.10 18.10 0.0K
14:25 18.10 18.10 18.10 18.10 0.0K
14:26 18.10 18.10 18.10 18.10 0.0K
14:27 18.10 18.10 18.10 18.10 0.0K
14:28 18.10 18.10 18.10 18.10 0.0K
14:29 18.10 18.10 18.10 18.10 0.0K
14:30 18.10 18.10 18.10 18.10 0.0K
14:31 18.10 18.10 18.10 18.10 0.0K
14:32 18.10 18.10 18.10 18.10 0.0K
14:33 18.10 18.10 18.10 18.10 0.0K
14:34 18.14 18.14 18.14 18.14 2.8K
14:35 18.14 18.14 18.14 18.14 0.0K
14:36 18.10 18.14 18.10 18.14 0.7K
14:37 18.12 18.12 18.12 18.12 0.3K
14:38 18.12 18.12 18.12 18.12 0.0K
14:39 18.12 18.12 18.12 18.12 0.0K
14:40 18.12 18.12 18.12 18.12 2.6K
14:41 18.12 18.12 18.12 18.12 0.0K
14:42 18.15 18.15 18.15 18.15 0.1K
14:43 18.15 18.15 18.15 18.15 0.2K
14:44 18.15 18.15 18.15 18.15 0.0K
14:45 18.15 18.15 18.15 18.15 0.0K
14:46 18.15 18.15 18.15 18.15 0.0K
14:47 18.15 18.15 18.15 18.15 0.0K
14:48 18.15 18.15 18.15 18.15 0.0K
14:49 18.15 18.15 18.15 18.15 0.0K
14:50 18.15 18.15 18.15 18.15 0.0K
14:51 18.15 18.15 18.15 18.15 0.0K
14:52 18.17 18.17 18.15 18.15 0.9K
14:53 18.15 18.15 18.15 18.15 0.0K
14:54 18.15 18.15 18.15 18.15 0.0K
14:55 18.15 18.15 18.15 18.15 0.1K
14:56 18.15 18.15 18.15 18.15 0.0K
14:57 18.15 18.15 18.15 18.15 0.0K
14:58 18.17 18.17 18.17 18.17 0.4K
14:59 18.17 18.17 18.17 18.17 0.0K
15:00 18.17 18.17 18.17 18.17 0.0K
15:01 18.17 18.17 18.17 18.17 0.0K
15:02 18.17 18.17 18.17 18.17 0.0K
15:03 18.17 18.17 18.17 18.17 0.0K
15:04 18.16 18.16 18.16 18.16 0.7K
15:05 18.17 18.17 18.17 18.17 0.8K
15:06 18.17 18.17 18.17 18.17 0.0K
15:07 18.17 18.17 18.17 18.17 0.1K
15:08 18.17 18.17 18.17 18.17 0.0K
15:09 18.17 18.17 18.17 18.17 0.0K
15:10 18.17 18.17 18.17 18.17 0.0K
15:11 18.17 18.17 18.17 18.17 0.2K
15:12 18.17 18.17 18.17 18.17 0.0K
15:13 18.16 18.16 18.16 18.16 0.3K
15:14 18.16 18.16 18.16 18.16 1.6K
15:15 18.15 18.15 18.15 18.15 1.1K
15:16 18.15 18.15 18.15 18.15 0.0K
15:17 18.15 18.15 18.15 18.15 0.0K
15:18 18.15 18.15 18.15 18.15 0.2K
15:19 18.15 18.15 18.15 18.15 0.0K
15:20 18.15 18.15 18.15 18.15 0.0K
15:21 18.15 18.15 18.15 18.15 0.0K
15:22 18.18 18.18 18.18 18.18 0.2K
15:23 18.18 18.18 18.18 18.18 0.0K
15:24 18.18 18.18 18.18 18.18 0.1K
15:25 18.18 18.18 18.18 18.18 0.0K
15:26 18.18 18.18 18.18 18.18 0.0K
15:27 18.18 18.18 18.18 18.18 0.0K
15:28 18.18 18.18 18.18 18.18 0.0K
15:29 18.18 18.18 18.18 18.18 1.4K
15:30 18.18 18.18 18.18 18.18 0.0K
15:31 18.18 18.18 18.18 18.18 0.0K
15:32 18.15 18.15 18.15 18.15 3.1K
15:33 18.15 18.15 18.15 18.15 0.0K
15:34 18.15 18.15 18.15 18.15 0.0K
15:35 18.15 18.15 18.15 18.15 0.0K
15:36 18.14 18.17 18.14 18.17 0.9K
15:37 18.17 18.17 18.17 18.17 0.0K
15:38 18.17 18.17 18.17 18.17 0.0K
15:39 18.18 18.18 18.18 18.18 0.3K
15:40 18.18 18.18 18.18 18.18 0.6K
15:41 18.18 18.18 18.18 18.18 0.0K
15:42 18.18 18.18 18.18 18.18 0.1K
15:43 18.18 18.18 18.18 18.18 0.0K
15:44 18.18 18.18 18.18 18.18 0.0K
15:45 18.18 18.18 18.18 18.18 0.0K
15:46 18.18 18.18 18.15 18.15 2.3K
15:47 18.13 18.13 18.13 18.13 0.4K
15:48 18.13 18.16 18.13 18.16 0.1K
15:49 18.16 18.16 18.16 18.16 0.1K
15:50 18.16 18.16 18.16 18.16 0.0K
15:51 18.16 18.18 18.16 18.17 0.3K
15:52 18.17 18.17 18.17 18.17 0.1K
15:53 18.15 18.15 18.15 18.15 0.2K
15:54 18.18 18.18 18.18 18.18 0.2K
15:55 18.16 18.16 18.16 18.16 5.3K
15:56 18.16 18.16 18.16 18.16 0.0K
15:57 18.18 18.18 18.18 18.18 0.4K
15:58 18.18 18.18 18.18 18.18 0.1K
15:59 18.18 18.18 18.18 18.18 0.2K
16:00 18.18 18.18 18.16 18.16 3.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar