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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,90 | 19,05 | 18,87 | 19,05 | 0,69% | 110.994,00 |
| 12.02.2026 | 18,94 | 18,97 | 18,89 | 18,92 | -0,26% | 79.869,00 |
| 11.02.2026 | 18,90 | 18,99 | 18,89 | 18,97 | 0,42% | 89.048,00 |
| 10.02.2026 | 18,86 | 18,91 | 18,83 | 18,89 | 0,32% | 93.269,00 |
| 09.02.2026 | 18,87 | 18,87 | 18,79 | 18,83 | -0,21% | 97.711,00 |
| 06.02.2026 | 18,79 | 18,88 | 18,79 | 18,87 | 0,59% | 61.149,00 |
| 05.02.2026 | 18,84 | 18,87 | 18,75 | 18,76 | -0,32% | 107.962,00 |
| 04.02.2026 | 18,78 | 18,88 | 18,76 | 18,82 | 0,00% | 132.317,00 |
| 03.02.2026 | 18,85 | 18,95 | 18,75 | 18,82 | -0,58% | 106.160,00 |
| 02.02.2026 | 18,78 | 18,95 | 18,71 | 18,93 | 0,00% | 102.014,00 |
| 30.01.2026 | 18,83 | 18,93 | 18,82 | 18,93 | 0,26% | 111.696,00 |
| 29.01.2026 | 18,84 | 18,93 | 18,81 | 18,88 | -0,05% | 94.566,00 |
| 28.01.2026 | 18,83 | 18,96 | 18,80 | 18,89 | 0,11% | 94.970,00 |
| 27.01.2026 | 18,90 | 18,98 | 18,82 | 18,87 | -0,26% | 105.786,00 |
| 26.01.2026 | 19,04 | 19,05 | 18,90 | 18,92 | -0,53% | 125.872,00 |
| 23.01.2026 | 18,99 | 19,05 | 18,90 | 19,02 | 0,48% | 102.467,00 |
| 22.01.2026 | 18,95 | 19,01 | 18,90 | 18,93 | 0,05% | 100.778,00 |
| 21.01.2026 | 18,80 | 18,95 | 18,80 | 18,92 | 0,80% | 73.907,00 |
| 20.01.2026 | 18,75 | 18,83 | 18,74 | 18,77 | -0,27% | 94.934,00 |
| 16.01.2026 | 18,86 | 19,00 | 18,80 | 18,82 | -0,32% | 197.415,00 |
| 15.01.2026 | 18,93 | 18,94 | 18,82 | 18,88 | 0,21% | 153.596,00 |
| 14.01.2026 | 18,80 | 18,87 | 18,71 | 18,84 | 0,53% | 143.024,00 |
| 13.01.2026 | 18,66 | 18,83 | 18,66 | 18,74 | 0,00% | 161.694,00 |
| 12.01.2026 | 18,67 | 18,81 | 18,67 | 18,74 | 0,37% | 128.823,00 |
| 09.01.2026 | 18,61 | 18,76 | 18,57 | 18,67 | 0,16% | 77.721,00 |
| 08.01.2026 | 18,61 | 18,70 | 18,50 | 18,64 | -0,16% | 85.171,00 |
| 07.01.2026 | 18,75 | 18,79 | 18,65 | 18,67 | -0,11% | 97.735,00 |
| 06.01.2026 | 18,65 | 18,73 | 18,60 | 18,69 | 0,05% | 160.954,00 |
| 05.01.2026 | 18,65 | 18,75 | 18,65 | 18,68 | 0,16% | 76.938,00 |
| 02.01.2026 | 18,65 | 18,67 | 18,57 | 18,65 | 0,05% | 82.568,00 |
| 31.12.2025 | 18,63 | 18,72 | 18,60 | 18,64 | -0,69% | 328.665,00 |
| 30.12.2025 | 18,75 | 18,84 | 18,68 | 18,77 | -0,05% | 224.049,00 |
| 29.12.2025 | 18,79 | 18,82 | 18,72 | 18,78 | 0,16% | 221.238,00 |
| 26.12.2025 | 18,70 | 18,78 | 18,61 | 18,75 | 0,16% | 113.519,00 |
| 24.12.2025 | 18,65 | 18,74 | 18,59 | 18,72 | 0,43% | 75.476,00 |
| 23.12.2025 | 18,53 | 18,70 | 18,53 | 18,64 | 0,22% | 222.679,00 |
| 22.12.2025 | 18,58 | 18,63 | 18,55 | 18,60 | 0,05% | 157.437,00 |
| 19.12.2025 | 18,55 | 18,61 | 18,50 | 18,59 | 0,16% | 204.679,00 |
| 18.12.2025 | 18,47 | 18,57 | 18,45 | 18,56 | 0,49% | 198.021,00 |
| 17.12.2025 | 18,45 | 18,57 | 18,40 | 18,47 | -0,16% | 244.522,00 |
| 16.12.2025 | 18,43 | 18,56 | 18,41 | 18,50 | 0,00% | 259.338,00 |
| 15.12.2025 | 18,61 | 18,63 | 18,48 | 18,50 | -0,11% | 175.145,00 |
| 12.12.2025 | 18,46 | 18,54 | 18,45 | 18,52 | 0,11% | 153.347,00 |
| 11.12.2025 | 18,50 | 18,57 | 18,46 | 18,50 | 0,00% | 221.389,00 |
| 10.12.2025 | 18,47 | 18,54 | 18,46 | 18,50 | 0,16% | 179.129,00 |
| 09.12.2025 | 18,49 | 18,58 | 18,46 | 18,47 | -0,11% | 139.153,00 |
| 08.12.2025 | 18,58 | 18,59 | 18,46 | 18,49 | -0,27% | 148.486,00 |
| 05.12.2025 | 18,41 | 18,56 | 18,41 | 18,54 | 0,22% | 167.373,00 |
| 04.12.2025 | 18,50 | 18,64 | 18,50 | 18,50 | -0,11% | 222.720,00 |
| 03.12.2025 | 18,43 | 18,54 | 18,41 | 18,52 | 0,49% | 172.372,00 |
| 02.12.2025 | 18,38 | 18,47 | 18,34 | 18,43 | 0,00% | 227.242,00 |
| 01.12.2025 | 18,60 | 18,64 | 18,43 | 18,43 | -1,60% | 212.019,00 |
| 28.11.2025 | 18,68 | 18,78 | 18,68 | 18,73 | 0,11% | 44.216,00 |
| 26.11.2025 | 18,61 | 18,74 | 18,61 | 18,71 | 0,59% | 101.184,00 |
| 25.11.2025 | 18,52 | 18,67 | 18,51 | 18,60 | 0,32% | 175.145,00 |
| 24.11.2025 | 18,49 | 18,63 | 18,41 | 18,54 | 0,65% | 99.605,00 |
| 21.11.2025 | 18,41 | 18,64 | 18,30 | 18,42 | -0,05% | 166.053,00 |
| 20.11.2025 | 18,74 | 18,74 | 18,43 | 18,43 | -0,97% | 156.871,00 |
| 19.11.2025 | 18,65 | 18,75 | 18,52 | 18,61 | -0,37% | 169.438,00 |
| 18.11.2025 | 18,77 | 18,80 | 18,62 | 18,68 | -0,21% | 170.033,00 |
| 17.11.2025 | 18,91 | 18,93 | 18,70 | 18,72 | -0,74% | 141.409,00 |
| 14.11.2025 | 18,79 | 18,87 | 18,75 | 18,86 | 0,37% | 133.357,00 |
| 13.11.2025 | 18,90 | 19,00 | 18,79 | 18,79 | -1,05% | 105.566,00 |
| 12.11.2025 | 19,02 | 19,05 | 18,84 | 18,99 | 0,21% | 136.813,00 |
| 11.11.2025 | 18,92 | 19,05 | 18,87 | 18,95 | -0,11% | 94.661,00 |
| 10.11.2025 | 18,80 | 19,04 | 18,80 | 18,97 | 0,90% | 187.019,00 |
| 07.11.2025 | 18,76 | 18,86 | 18,75 | 18,80 | 0,05% | 111.600,00 |
| 06.11.2025 | 18,76 | 18,84 | 18,71 | 18,79 | 0,05% | 116.798,00 |
| 05.11.2025 | 18,80 | 18,90 | 18,72 | 18,78 | -0,11% | 103.371,00 |
| 04.11.2025 | 18,85 | 18,90 | 18,73 | 18,80 | -0,27% | 212.942,00 |
| 03.11.2025 | 18,94 | 19,00 | 18,85 | 18,85 | -1,10% | 149.805,00 |
| 31.10.2025 | 18,97 | 19,10 | 18,92 | 19,06 | 0,42% | 135.420,00 |
| 30.10.2025 | 18,95 | 19,03 | 18,91 | 18,98 | 0,11% | 161.466,00 |
| 29.10.2025 | 18,94 | 19,06 | 18,92 | 18,96 | -0,16% | 174.477,00 |
| 28.10.2025 | 18,94 | 19,00 | 18,94 | 18,99 | 0,26% | 116.266,00 |
| 27.10.2025 | 18,89 | 19,01 | 18,89 | 18,94 | 0,05% | 130.126,00 |
| 24.10.2025 | 18,89 | 18,97 | 18,87 | 18,93 | 0,32% | 145.961,00 |
| 23.10.2025 | 18,90 | 18,98 | 18,85 | 18,87 | 0,11% | 141.931,00 |
| 22.10.2025 | 18,87 | 18,98 | 18,85 | 18,85 | -0,32% | 156.974,00 |
| 21.10.2025 | 18,82 | 18,98 | 18,82 | 18,91 | 0,48% | 99.382,00 |
| 20.10.2025 | 18,77 | 18,91 | 18,75 | 18,82 | 0,16% | 127.941,00 |
| 17.10.2025 | 18,89 | 18,89 | 18,78 | 18,79 | -0,16% | 154.042,00 |
| 16.10.2025 | 18,69 | 18,91 | 18,69 | 18,82 | 0,53% | 243.876,00 |
| 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 |