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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,70 | 18,79 | 18,67 | 18,72 | 0,81% | 304.483,00 |
| 14.10.2025 | 18,58 | 18,64 | 18,40 | 18,57 | -0,27% | 286.011,00 |
| 13.10.2025 | 18,56 | 18,65 | 18,51 | 18,62 | 0,38% | 134.003,00 |
| 10.10.2025 | 18,71 | 18,77 | 18,51 | 18,55 | -0,54% | 261.977,00 |
| 09.10.2025 | 18,72 | 18,73 | 18,62 | 18,65 | -0,37% | 150.975,00 |
| 08.10.2025 | 18,69 | 18,75 | 18,66 | 18,72 | -0,32% | 249.810,00 |
| 07.10.2025 | 18,78 | 18,90 | 18,68 | 18,78 | 0,11% | 223.950,00 |
| 06.10.2025 | 18,85 | 18,86 | 18,72 | 18,76 | -0,74% | 193.841,00 |
| 02.10.2025 | 18,93 | 19,01 | 18,78 | 18,90 | -0,42% | 186.822,00 |
| 01.10.2025 | 18,95 | 19,05 | 18,88 | 18,98 | -0,89% | 217.515,00 |
| 30.09.2025 | 19,23 | 19,23 | 19,01 | 19,15 | -0,42% | 442.677,00 |
| 29.09.2025 | 19,39 | 19,50 | 19,15 | 19,23 | -0,31% | 178.071,00 |
| 26.09.2025 | 19,44 | 19,44 | 19,27 | 19,29 | -1,08% | 206.624,00 |
| 25.09.2025 | 19,53 | 19,56 | 19,40 | 19,50 | -0,05% | 145.690,00 |
| 24.09.2025 | 19,63 | 19,63 | 19,50 | 19,51 | -0,41% | 178.496,00 |
| 23.09.2025 | 19,70 | 19,72 | 19,56 | 19,59 | -0,31% | 134.730,00 |
| 22.09.2025 | 19,70 | 19,74 | 19,65 | 19,65 | -0,51% | 142.191,00 |
| 19.09.2025 | 19,72 | 19,75 | 19,65 | 19,75 | 0,41% | 107.177,00 |
| 18.09.2025 | 19,56 | 19,71 | 19,52 | 19,67 | 0,36% | 134.548,00 |
| 17.09.2025 | 19,70 | 19,74 | 19,57 | 19,60 | -0,31% | 126.805,00 |
| 16.09.2025 | 19,57 | 19,70 | 19,48 | 19,66 | 0,46% | 125.885,00 |
| 15.09.2025 | 19,60 | 19,60 | 19,50 | 19,57 | 0,51% | 152.340,00 |
| 12.09.2025 | 19,45 | 19,47 | 19,38 | 19,47 | 0,26% | 105.951,00 |
| 11.09.2025 | 19,31 | 19,44 | 19,31 | 19,42 | 0,62% | 91.856,00 |
| 10.09.2025 | 19,27 | 19,33 | 19,27 | 19,30 | 0,31% | 78.724,00 |
| 09.09.2025 | 19,25 | 19,28 | 19,21 | 19,24 | -0,26% | 79.223,00 |
| 08.09.2025 | 19,28 | 19,34 | 19,22 | 19,29 | 0,47% | 72.543,00 |
| 05.09.2025 | 19,14 | 19,34 | 19,11 | 19,20 | 0,73% | 97.722,00 |
| 04.09.2025 | 19,07 | 19,09 | 19,02 | 19,06 | -0,21% | 94.048,00 |
| 03.09.2025 | 19,09 | 19,11 | 19,01 | 19,10 | 0,16% | 117.490,00 |
| 02.09.2025 | 19,10 | 19,12 | 19,02 | 19,07 | -1,29% | 148.616,00 |
| 29.08.2025 | 19,24 | 19,32 | 19,22 | 19,32 | 0,68% | 107.555,00 |
| 28.08.2025 | 19,20 | 19,24 | 19,16 | 19,19 | -0,10% | 125.460,00 |
| 27.08.2025 | 19,20 | 19,28 | 19,19 | 19,21 | -0,16% | 103.486,00 |
| 26.08.2025 | 19,15 | 19,28 | 19,12 | 19,24 | 0,37% | 120.658,00 |
| 25.08.2025 | 19,14 | 19,18 | 19,05 | 19,17 | 0,05% | 84.094,00 |
| 22.08.2025 | 19,00 | 19,16 | 18,94 | 19,16 | 1,00% | 102.837,00 |
| 21.08.2025 | 18,93 | 19,02 | 18,90 | 18,97 | 0,11% | 127.612,00 |
| 20.08.2025 | 18,97 | 18,98 | 18,86 | 18,95 | 0,00% | 83.413,00 |
| 19.08.2025 | 18,97 | 18,99 | 18,93 | 18,95 | -0,11% | 82.676,00 |
| 18.08.2025 | 18,94 | 19,00 | 18,92 | 18,97 | 0,37% | 111.058,00 |
| 15.08.2025 | 18,98 | 19,00 | 18,90 | 18,90 | -0,21% | 126.372,00 |
| 14.08.2025 | 18,91 | 18,94 | 18,86 | 18,94 | 0,00% | 106.306,00 |
| 13.08.2025 | 18,89 | 18,99 | 18,88 | 18,94 | 0,21% | 119.760,00 |
| 12.08.2025 | 18,87 | 18,97 | 18,85 | 18,90 | 0,00% | 183.059,00 |
| 11.08.2025 | 18,89 | 18,92 | 18,85 | 18,90 | 0,16% | 124.034,00 |
| 08.08.2025 | 18,81 | 18,90 | 18,81 | 18,87 | 0,05% | 121.109,00 |
| 07.08.2025 | 18,85 | 18,92 | 18,82 | 18,86 | 0,32% | 119.952,00 |
| 06.08.2025 | 18,78 | 18,88 | 18,78 | 18,80 | -0,05% | 94.082,00 |
| 05.08.2025 | 18,85 | 18,89 | 18,78 | 18,81 | -0,16% | 151.977,00 |
| 04.08.2025 | 18,85 | 18,92 | 18,72 | 18,84 | 0,32% | 185.220,00 |
| 01.08.2025 | 18,80 | 18,83 | 18,70 | 18,78 | -0,63% | 113.740,00 |
| 31.07.2025 | 18,81 | 18,90 | 18,79 | 18,90 | 0,69% | 110.474,00 |
| 30.07.2025 | 18,85 | 18,90 | 18,76 | 18,77 | -0,27% | 149.294,00 |
| 29.07.2025 | 18,84 | 18,90 | 18,75 | 18,82 | -0,05% | 129.663,00 |
| 28.07.2025 | 18,85 | 18,90 | 18,83 | 18,83 | 0,11% | 74.218,00 |
| 25.07.2025 | 18,80 | 18,87 | 18,73 | 18,81 | 0,22% | 79.728,00 |
| 24.07.2025 | 18,76 | 18,81 | 18,72 | 18,77 | 0,10% | 94.972,00 |
| 23.07.2025 | 18,82 | 18,83 | 18,71 | 18,75 | 0,00% | 91.147,00 |
| 22.07.2025 | 18,77 | 18,81 | 18,73 | 18,75 | 0,27% | 80.491,00 |
| 21.07.2025 | 18,74 | 18,82 | 18,70 | 18,70 | 0,65% | 131.850,00 |
| 18.07.2025 | 18,89 | 18,92 | 18,58 | 18,58 | -1,69% | 201.499,00 |
| 17.07.2025 | 18,81 | 18,93 | 18,78 | 18,90 | 0,32% | 91.881,00 |
| 16.07.2025 | 18,87 | 18,90 | 18,80 | 18,84 | -0,11% | 122.818,00 |
| 15.07.2025 | 18,94 | 18,96 | 18,83 | 18,86 | -0,16% | 148.761,00 |
| 14.07.2025 | 18,87 | 18,90 | 18,79 | 18,89 | 0,59% | 130.492,00 |
| 11.07.2025 | 18,85 | 18,86 | 18,74 | 18,78 | -0,53% | 75.823,00 |
| 10.07.2025 | 18,91 | 18,93 | 18,85 | 18,88 | 0,05% | 112.451,00 |
| 09.07.2025 | 18,77 | 18,89 | 18,75 | 18,87 | 0,59% | 95.245,00 |
| 08.07.2025 | 18,70 | 18,79 | 18,70 | 18,76 | 0,27% | 97.467,00 |
| 07.07.2025 | 18,82 | 18,83 | 18,71 | 18,71 | -0,64% | 95.371,00 |
| 03.07.2025 | 18,84 | 18,88 | 18,76 | 18,83 | 0,00% | 31.339,00 |
| 02.07.2025 | 18,79 | 18,83 | 18,73 | 18,83 | 0,70% | 97.809,00 |
| 01.07.2025 | 18,63 | 18,78 | 18,60 | 18,70 | -0,64% | 123.132,00 |
| 30.06.2025 | 18,74 | 18,87 | 18,71 | 18,82 | 0,59% | 318.830,00 |
| 27.06.2025 | 18,69 | 18,77 | 18,68 | 18,71 | 0,16% | 124.729,00 |
| 26.06.2025 | 18,59 | 18,78 | 18,58 | 18,68 | 0,32% | 166.174,00 |
| 25.06.2025 | 18,60 | 18,65 | 18,56 | 18,62 | 0,16% | 158.883,00 |
| 24.06.2025 | 18,44 | 18,66 | 18,43 | 18,59 | 0,76% | 150.949,00 |
| 23.06.2025 | 18,47 | 18,50 | 18,43 | 18,45 | 0,11% | 124.901,00 |
| 20.06.2025 | 18,37 | 18,47 | 18,33 | 18,43 | 0,55% | 187.085,00 |
| 18.06.2025 | 18,24 | 18,38 | 18,22 | 18,33 | 0,38% | 82.111,00 |
| 17.06.2025 | 18,29 | 18,34 | 18,22 | 18,26 | -0,22% | 117.766,00 |
| 16.06.2025 | 18,32 | 18,42 | 18,26 | 18,30 | 0,05% | 187.121,00 |
| 13.06.2025 | 18,29 | 18,38 | 18,20 | 18,29 | -0,16% | 92.168,00 |
| 12.06.2025 | 18,35 | 18,41 | 18,31 | 18,32 | 0,05% | 111.709,00 |
| 11.06.2025 | 18,28 | 18,38 | 18,19 | 18,31 | 0,11% | 131.478,00 |
| 10.06.2025 | 18,22 | 18,29 | 18,21 | 18,29 | 0,49% | 87.527,00 |
| 09.06.2025 | 18,16 | 18,28 | 18,14 | 18,20 | -0,27% | 103.154,00 |
| 06.06.2025 | 18,10 | 18,25 | 18,10 | 18,25 | 0,66% | 90.865,00 |
| 05.06.2025 | 18,18 | 18,20 | 18,13 | 18,13 | -0,33% | 93.610,00 |
| 04.06.2025 | 18,11 | 18,25 | 18,11 | 18,19 | 0,28% | 132.102,00 |
| 03.06.2025 | 18,13 | 18,18 | 18,10 | 18,14 | -0,11% | 84.870,00 |
| 02.06.2025 | 18,13 | 18,18 | 18,03 | 18,16 | -0,66% | 110.189,00 |
| 30.05.2025 | 18,21 | 18,34 | 18,20 | 18,28 | 0,11% | 105.160,00 |
| 29.05.2025 | 18,22 | 18,28 | 18,18 | 18,26 | 0,33% | 99.627,00 |
| 28.05.2025 | 18,23 | 18,25 | 18,10 | 18,20 | 0,05% | 101.604,00 |
| 27.05.2025 | 18,15 | 18,30 | 18,15 | 18,19 | 0,78% | 118.910,00 |
| 23.05.2025 | 17,96 | 18,15 | 17,96 | 18,05 | 0,33% | 132.489,00 |
| 22.05.2025 | 17,90 | 18,03 | 17,90 | 17,99 | 0,33% | 93.465,00 |