24,340$
Echtzeit-Aktienkurs First Trust Intermediate Duration Preferred & Income Fund
Bid:
Ask:
Aktienkurse zur First Trust Intermediate Duration Preferred & Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,18 | 18,26 | 18,15 | 18,19 | -0,27% | 90.572,00 |
| 12.03.2025 | 18,28 | 18,31 | 18,17 | 18,24 | 0,22% | 82.590,00 |
| 11.03.2025 | 18,24 | 18,40 | 18,20 | 18,20 | -0,55% | 106.000,00 |
| 10.03.2025 | 18,28 | 18,41 | 18,21 | 18,30 | -0,05% | 93.887,00 |
| 07.03.2025 | 18,41 | 18,57 | 18,30 | 18,31 | -0,70% | 109.990,00 |
| 06.03.2025 | 18,32 | 18,50 | 18,31 | 18,44 | -0,38% | 122.376,00 |
| 05.03.2025 | 18,55 | 18,67 | 18,51 | 18,51 | -0,27% | 94.892,00 |
| 04.03.2025 | 18,67 | 18,74 | 18,53 | 18,56 | -0,91% | 117.104,00 |
| 03.03.2025 | 18,63 | 18,76 | 18,60 | 18,73 | -0,16% | 171.838,00 |
| 28.02.2025 | 18,73 | 18,81 | 18,73 | 18,76 | 0,16% | 88.244,00 |
| 27.02.2025 | 18,76 | 18,84 | 18,72 | 18,73 | -0,16% | 77.225,00 |
| 26.02.2025 | 18,79 | 18,82 | 18,75 | 18,76 | -0,27% | 81.943,00 |
| 25.02.2025 | 18,82 | 18,85 | 18,78 | 18,81 | 0,16% | 79.681,00 |
| 24.02.2025 | 18,85 | 18,87 | 18,75 | 18,78 | 0,00% | 69.788,00 |
| 21.02.2025 | 18,83 | 18,87 | 18,73 | 18,78 | -0,16% | 81.775,00 |
| 20.02.2025 | 18,88 | 18,88 | 18,68 | 18,81 | -0,11% | 114.870,00 |
| 19.02.2025 | 18,85 | 18,92 | 18,76 | 18,83 | -0,32% | 91.630,00 |
| 18.02.2025 | 18,81 | 18,93 | 18,79 | 18,89 | 0,05% | 176.746,00 |
| 14.02.2025 | 18,85 | 18,88 | 18,72 | 18,88 | 0,80% | 94.388,00 |
| 13.02.2025 | 18,79 | 18,83 | 18,65 | 18,73 | 0,38% | 98.235,00 |
| 12.02.2025 | 18,67 | 18,70 | 18,50 | 18,66 | -0,59% | 101.805,00 |
| 11.02.2025 | 18,72 | 18,80 | 18,65 | 18,77 | 0,21% | 101.028,00 |
| 10.02.2025 | 18,74 | 18,78 | 18,70 | 18,73 | 0,00% | 93.596,00 |
| 07.02.2025 | 18,76 | 18,92 | 18,70 | 18,73 | -0,21% | 124.817,00 |
| 06.02.2025 | 18,79 | 18,84 | 18,73 | 18,77 | 0,00% | 70.627,00 |
| 05.02.2025 | 18,64 | 18,89 | 18,62 | 18,77 | 0,86% | 153.203,00 |
| 04.02.2025 | 18,66 | 18,68 | 18,59 | 18,61 | -0,27% | 147.653,00 |
| 03.02.2025 | 18,61 | 18,74 | 18,50 | 18,66 | -0,90% | 114.228,00 |
| 31.01.2025 | 18,80 | 18,85 | 18,71 | 18,83 | 0,53% | 168.513,00 |
| 30.01.2025 | 18,58 | 18,74 | 18,58 | 18,73 | 1,24% | 91.234,00 |
| 29.01.2025 | 18,60 | 18,64 | 18,45 | 18,50 | -0,22% | 107.762,00 |
| 28.01.2025 | 18,62 | 18,65 | 18,54 | 18,54 | -0,11% | 129.781,00 |
| 27.01.2025 | 18,50 | 18,64 | 18,50 | 18,56 | 0,05% | 135.866,00 |
| 24.01.2025 | 18,57 | 18,65 | 18,52 | 18,55 | 0,11% | 87.601,00 |
| 23.01.2025 | 18,57 | 18,69 | 18,48 | 18,53 | 0,05% | 227.072,00 |
| 22.01.2025 | 18,69 | 18,72 | 18,52 | 18,52 | -1,02% | 141.376,00 |
| 21.01.2025 | 18,65 | 18,78 | 18,65 | 18,71 | 0,43% | 116.203,00 |
| 17.01.2025 | 18,71 | 18,72 | 18,57 | 18,63 | 0,00% | 142.549,00 |
| 16.01.2025 | 18,51 | 18,77 | 18,51 | 18,63 | 0,81% | 185.187,00 |
| 15.01.2025 | 18,42 | 18,57 | 18,17 | 18,48 | 1,71% | 276.276,00 |
| 14.01.2025 | 18,13 | 18,17 | 18,08 | 18,17 | 0,83% | 105.029,00 |
| 13.01.2025 | 17,90 | 18,06 | 17,90 | 18,02 | 0,39% | 131.523,00 |
| 10.01.2025 | 17,92 | 18,03 | 17,92 | 17,95 | -0,66% | 100.514,00 |
| 08.01.2025 | 17,98 | 18,13 | 17,95 | 18,07 | 0,22% | 114.143,00 |
| 07.01.2025 | 18,11 | 18,15 | 18,00 | 18,03 | -0,55% | 167.686,00 |
| 06.01.2025 | 18,24 | 18,27 | 18,10 | 18,13 | -0,60% | 98.179,00 |
| 03.01.2025 | 18,17 | 18,28 | 18,11 | 18,24 | 0,94% | 102.386,00 |
| 02.01.2025 | 18,05 | 18,10 | 17,97 | 18,07 | 0,39% | 103.189,00 |
| 31.12.2024 | 17,86 | 18,01 | 17,70 | 18,00 | 0,73% | 521.743,00 |
| 30.12.2024 | 17,78 | 17,94 | 17,77 | 17,87 | -0,33% | 136.457,00 |
| 27.12.2024 | 18,01 | 18,13 | 17,85 | 17,93 | -0,99% | 183.453,00 |
| 26.12.2024 | 18,08 | 18,19 | 18,06 | 18,11 | 0,22% | 127.465,00 |
| 24.12.2024 | 18,03 | 18,16 | 18,01 | 18,07 | 0,39% | 119.279,00 |
| 23.12.2024 | 17,91 | 18,05 | 17,87 | 18,00 | 0,06% | 240.754,00 |
| 20.12.2024 | 17,80 | 18,14 | 17,80 | 17,99 | 0,22% | 159.306,00 |
| 19.12.2024 | 18,06 | 18,08 | 17,75 | 17,95 | -0,61% | 277.882,00 |
| 18.12.2024 | 18,33 | 18,50 | 17,95 | 18,06 | -1,85% | 234.110,00 |
| 17.12.2024 | 18,60 | 18,73 | 18,35 | 18,40 | -1,34% | 309.199,00 |
| 16.12.2024 | 18,78 | 18,79 | 18,52 | 18,65 | -0,32% | 157.632,00 |
| 13.12.2024 | 18,73 | 18,78 | 18,61 | 18,71 | 0,00% | 135.029,00 |
| 12.12.2024 | 18,76 | 18,80 | 18,70 | 18,71 | -0,27% | 124.660,00 |
| 11.12.2024 | 18,75 | 18,80 | 18,70 | 18,76 | 0,05% | 116.089,00 |
| 10.12.2024 | 18,75 | 18,79 | 18,67 | 18,75 | 0,54% | 191.154,00 |
| 09.12.2024 | 18,63 | 18,76 | 18,60 | 18,65 | -0,16% | 109.758,00 |
| 06.12.2024 | 18,70 | 18,71 | 18,60 | 18,68 | 0,11% | 123.978,00 |
| 05.12.2024 | 18,63 | 18,70 | 18,62 | 18,66 | 0,00% | 124.158,00 |
| 04.12.2024 | 18,70 | 18,74 | 18,62 | 18,66 | -0,21% | 154.175,00 |
| 03.12.2024 | 18,71 | 18,76 | 18,64 | 18,70 | -0,05% | 165.583,00 |
| 02.12.2024 | 18,70 | 18,75 | 18,65 | 18,71 | -0,69% | 112.210,00 |
| 29.11.2024 | 18,85 | 18,90 | 18,80 | 18,84 | 0,21% | 86.221,00 |
| 27.11.2024 | 18,68 | 18,86 | 18,68 | 18,80 | 0,37% | 110.635,00 |
| 26.11.2024 | 18,76 | 18,82 | 18,66 | 18,73 | -0,43% | 117.390,00 |
| 25.11.2024 | 18,83 | 18,90 | 18,80 | 18,81 | 0,11% | 145.518,00 |
| 22.11.2024 | 18,63 | 18,82 | 18,63 | 18,79 | 0,59% | 156.536,00 |
| 21.11.2024 | 18,64 | 18,72 | 18,60 | 18,68 | 0,43% | 115.721,00 |
| 20.11.2024 | 18,61 | 18,63 | 18,49 | 18,60 | -0,05% | 132.460,00 |
| 19.11.2024 | 18,60 | 18,64 | 18,53 | 18,61 | 0,11% | 149.847,00 |
| 18.11.2024 | 18,55 | 18,73 | 18,53 | 18,59 | -0,05% | 171.247,00 |
| 15.11.2024 | 18,60 | 18,64 | 18,51 | 18,60 | 0,00% | 142.693,00 |
| 14.11.2024 | 18,59 | 18,67 | 18,51 | 18,60 | -0,11% | 170.058,00 |
| 13.11.2024 | 18,76 | 18,77 | 18,59 | 18,62 | -0,16% | 138.268,00 |
| 12.11.2024 | 18,87 | 18,90 | 18,63 | 18,65 | -1,43% | 146.798,00 |
| 11.11.2024 | 18,87 | 18,98 | 18,87 | 18,92 | -0,05% | 98.670,00 |
| 08.11.2024 | 18,76 | 18,95 | 18,74 | 18,93 | 0,91% | 110.112,00 |
| 07.11.2024 | 18,59 | 18,80 | 18,58 | 18,76 | 0,98% | 161.991,00 |
| 06.11.2024 | 18,56 | 18,63 | 18,51 | 18,58 | 0,10% | 112.528,00 |
| 05.11.2024 | 18,52 | 18,60 | 18,47 | 18,56 | -0,05% | 160.520,00 |
| 04.11.2024 | 18,65 | 18,69 | 18,52 | 18,57 | -0,27% | 230.457,00 |
| 01.11.2024 | 18,73 | 18,80 | 18,58 | 18,62 | -0,85% | 130.000,00 |
| 31.10.2024 | 18,75 | 18,85 | 18,71 | 18,78 | 0,32% | 145.726,00 |
| 30.10.2024 | 18,65 | 18,81 | 18,65 | 18,72 | 0,43% | 124.804,00 |
| 29.10.2024 | 18,75 | 18,81 | 18,62 | 18,64 | -1,06% | 152.398,00 |
| 28.10.2024 | 18,98 | 19,04 | 18,80 | 18,84 | -0,69% | 173.282,00 |
| 25.10.2024 | 19,13 | 19,20 | 18,95 | 18,97 | -1,04% | 269.177,00 |
| 24.10.2024 | 19,14 | 19,23 | 19,10 | 19,17 | 0,21% | 158.591,00 |
| 23.10.2024 | 19,24 | 19,29 | 19,09 | 19,13 | -0,78% | 95.687,00 |
| 22.10.2024 | 19,23 | 19,35 | 19,22 | 19,28 | 0,26% | 92.955,00 |
| 21.10.2024 | 19,34 | 19,41 | 19,13 | 19,23 | -0,62% | 90.261,00 |
| 18.10.2024 | 19,42 | 19,50 | 19,35 | 19,35 | 0,05% | 79.440,00 |
| 17.10.2024 | 19,49 | 19,49 | 19,31 | 19,34 | -0,62% | 74.265,00 |