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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,32 | 18,32 | 18,17 | 18,31 | 0,55% | 105.360,00 |
| 28.05.2026 | 18,11 | 18,32 | 18,10 | 18,21 | 0,22% | 97.042,00 |
| 27.05.2026 | 18,15 | 18,33 | 18,10 | 18,17 | 0,44% | 83.041,00 |
| 26.05.2026 | 18,07 | 18,15 | 18,04 | 18,09 | 0,44% | 68.560,00 |
| 22.05.2026 | 17,95 | 18,07 | 17,91 | 18,01 | 0,50% | 92.405,00 |
| 21.05.2026 | 17,90 | 18,07 | 17,87 | 17,92 | 0,06% | 76.752,00 |
| 20.05.2026 | 17,54 | 17,99 | 17,54 | 17,91 | 0,56% | 79.426,00 |
| 19.05.2026 | 17,83 | 17,94 | 17,75 | 17,81 | -0,50% | 104.750,00 |
| 18.05.2026 | 18,13 | 18,19 | 17,84 | 17,90 | -1,05% | 156.383,00 |
| 15.05.2026 | 18,35 | 18,39 | 18,03 | 18,09 | -1,68% | 154.546,00 |
| 14.05.2026 | 18,34 | 18,46 | 18,29 | 18,40 | 0,27% | 91.216,00 |
| 13.05.2026 | 18,33 | 18,44 | 18,32 | 18,35 | -0,22% | 65.531,00 |
| 12.05.2026 | 18,40 | 18,46 | 18,32 | 18,39 | -0,16% | 95.005,00 |
| 11.05.2026 | 18,46 | 18,46 | 18,33 | 18,42 | 0,16% | 85.800,00 |
| 08.05.2026 | 18,45 | 18,52 | 18,36 | 18,39 | -0,27% | 47.136,00 |
| 07.05.2026 | 18,29 | 18,47 | 18,29 | 18,44 | 0,66% | 92.777,00 |
| 06.05.2026 | 18,34 | 18,38 | 18,22 | 18,32 | 0,33% | 93.598,00 |
| 05.05.2026 | 18,29 | 18,42 | 18,25 | 18,26 | -0,16% | 78.870,00 |
| 04.05.2026 | 18,49 | 18,49 | 18,24 | 18,29 | -0,97% | 86.752,00 |
| 01.05.2026 | 18,32 | 18,52 | 18,32 | 18,47 | 0,27% | 99.777,00 |
| 30.04.2026 | 18,26 | 18,47 | 18,25 | 18,42 | 0,77% | 106.802,00 |
| 29.04.2026 | 18,17 | 18,29 | 18,16 | 18,28 | 0,00% | 91.480,00 |
| 28.04.2026 | 18,37 | 18,46 | 18,15 | 18,28 | -0,76% | 118.764,00 |
| 27.04.2026 | 18,35 | 18,53 | 18,35 | 18,42 | -0,11% | 71.791,00 |
| 24.04.2026 | 18,37 | 18,52 | 18,30 | 18,44 | 0,38% | 56.222,00 |
| 23.04.2026 | 18,40 | 18,54 | 18,32 | 18,37 | -0,54% | 80.233,00 |
| 22.04.2026 | 18,55 | 18,64 | 18,39 | 18,47 | -0,43% | 104.777,00 |
| 21.04.2026 | 18,54 | 18,65 | 18,49 | 18,55 | -0,22% | 62.116,00 |
| 20.04.2026 | 18,62 | 18,67 | 18,50 | 18,59 | 0,32% | 54.060,00 |
| 17.04.2026 | 18,49 | 18,61 | 18,45 | 18,53 | 0,32% | 93.861,00 |
| 16.04.2026 | 18,40 | 18,51 | 18,37 | 18,47 | 0,22% | 65.506,00 |
| 15.04.2026 | 18,48 | 18,59 | 18,32 | 18,43 | 0,27% | 158.722,00 |
| 14.04.2026 | 18,14 | 18,38 | 18,11 | 18,38 | 1,16% | 132.228,00 |
| 13.04.2026 | 18,05 | 18,20 | 18,00 | 18,17 | 0,22% | 67.122,00 |
| 10.04.2026 | 18,12 | 18,19 | 18,02 | 18,13 | 0,06% | 65.483,00 |
| 09.04.2026 | 18,04 | 18,19 | 17,84 | 18,12 | 0,39% | 92.714,00 |
| 08.04.2026 | 18,06 | 18,24 | 17,98 | 18,05 | 1,35% | 89.438,00 |
| 07.04.2026 | 17,80 | 17,89 | 17,63 | 17,81 | -0,06% | 97.665,00 |
| 06.04.2026 | 17,74 | 17,90 | 17,74 | 17,82 | 0,45% | 91.177,00 |
| 02.04.2026 | 17,56 | 17,81 | 17,56 | 17,74 | 0,62% | 87.077,00 |
| 01.04.2026 | 17,64 | 17,76 | 17,59 | 17,63 | 0,00% | 111.724,00 |
| 31.03.2026 | 17,28 | 17,87 | 17,24 | 17,63 | 2,38% | 299.909,00 |
| 30.03.2026 | 17,45 | 17,66 | 17,21 | 17,22 | -0,63% | 147.495,00 |
| 27.03.2026 | 17,81 | 17,81 | 17,29 | 17,33 | -2,70% | 166.199,00 |
| 26.03.2026 | 17,90 | 18,08 | 17,74 | 17,81 | -0,67% | 138.102,00 |
| 25.03.2026 | 17,71 | 18,07 | 17,65 | 17,93 | 1,24% | 194.074,00 |
| 24.03.2026 | 17,63 | 17,82 | 17,60 | 17,71 | 0,28% | 168.106,00 |
| 23.03.2026 | 17,85 | 18,00 | 17,64 | 17,66 | -0,34% | 167.266,00 |
| 20.03.2026 | 18,14 | 18,18 | 17,70 | 17,72 | -2,26% | 205.394,00 |
| 19.03.2026 | 18,24 | 18,30 | 18,12 | 18,13 | -0,82% | 95.204,00 |
| 18.03.2026 | 18,40 | 18,47 | 18,25 | 18,28 | -0,65% | 124.301,00 |
| 17.03.2026 | 18,31 | 18,53 | 18,29 | 18,40 | 0,49% | 116.277,00 |
| 16.03.2026 | 18,39 | 18,54 | 18,22 | 18,31 | 0,88% | 123.833,00 |
| 13.03.2026 | 18,26 | 18,33 | 18,11 | 18,15 | 0,00% | 98.467,00 |
| 12.03.2026 | 18,24 | 18,28 | 18,14 | 18,15 | -0,77% | 109.270,00 |
| 11.03.2026 | 18,33 | 18,50 | 18,25 | 18,29 | -0,22% | 78.094,00 |
| 10.03.2026 | 18,28 | 18,43 | 18,20 | 18,33 | 0,49% | 1,00 |
| 09.03.2026 | 18,39 | 18,42 | 18,16 | 18,24 | -1,19% | 1,00 |
| 06.03.2026 | 18,59 | 18,59 | 18,44 | 18,46 | -1,02% | 1,00 |
| 05.03.2026 | 18,83 | 18,91 | 18,63 | 18,65 | -0,80% | 1,00 |
| 04.03.2026 | 18,85 | 18,90 | 18,67 | 18,80 | 0,27% | 1,00 |
| 03.03.2026 | 18,76 | 18,85 | 18,63 | 18,75 | -0,69% | 1,00 |
| 02.03.2026 | 18,87 | 19,05 | 18,85 | 18,88 | -1,31% | 1,00 |
| 27.02.2026 | 19,30 | 19,30 | 19,08 | 19,13 | -0,88% | 1,00 |
| 26.02.2026 | 19,18 | 19,32 | 19,16 | 19,30 | 0,47% | 1,00 |
| 25.02.2026 | 19,28 | 19,36 | 19,20 | 19,21 | 0,05% | 1,00 |
| 24.02.2026 | 19,14 | 19,25 | 19,03 | 19,20 | 0,31% | 1,00 |
| 23.02.2026 | 19,34 | 19,34 | 19,14 | 19,14 | -0,67% | 1,00 |
| 20.02.2026 | 19,30 | 19,35 | 19,25 | 19,27 | -0,10% | 68.982,00 |
| 19.02.2026 | 19,35 | 19,35 | 19,21 | 19,29 | 0,00% | 122.548,00 |
| 18.02.2026 | 19,23 | 19,36 | 19,17 | 19,29 | 0,84% | 182.127,00 |
| 17.02.2026 | 19,06 | 19,18 | 18,90 | 19,13 | 0,42% | 162.478,00 |
| 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 |