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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,62 | 17,65 | 17,50 | 17,60 | 0,40% | 115.746,00 |
| 29.07.2026 | 17,63 | 17,68 | 17,52 | 17,53 | -0,85% | 68.209,00 |
| 28.07.2026 | 17,65 | 17,71 | 17,63 | 17,68 | 0,06% | 80.295,00 |
| 27.07.2026 | 17,76 | 17,79 | 17,62 | 17,67 | -0,34% | 99.306,00 |
| 24.07.2026 | 17,75 | 17,93 | 17,66 | 17,73 | -0,39% | 116.916,00 |
| 23.07.2026 | 17,95 | 18,00 | 17,72 | 17,80 | -0,67% | 130.364,00 |
| 22.07.2026 | 18,08 | 18,13 | 17,86 | 17,92 | -1,32% | 91.818,00 |
| 21.07.2026 | 18,06 | 18,22 | 18,06 | 18,16 | 0,55% | 103.715,00 |
| 20.07.2026 | 17,99 | 18,09 | 17,97 | 18,06 | 0,39% | 85.528,00 |
| 17.07.2026 | 18,09 | 18,12 | 17,97 | 17,99 | -0,66% | 69.693,00 |
| 16.07.2026 | 18,12 | 18,17 | 18,06 | 18,11 | -0,06% | 76.124,00 |
| 15.07.2026 | 18,20 | 18,20 | 18,07 | 18,12 | -0,06% | 97.432,00 |
| 14.07.2026 | 18,04 | 18,13 | 18,01 | 18,13 | 0,67% | 105.248,00 |
| 13.07.2026 | 17,99 | 18,06 | 17,99 | 18,01 | 0,00% | 58.661,00 |
| 10.07.2026 | 17,98 | 18,08 | 17,98 | 18,01 | 0,06% | 61.515,00 |
| 09.07.2026 | 17,98 | 18,09 | 17,96 | 18,00 | 0,11% | 75.831,00 |
| 08.07.2026 | 18,07 | 18,14 | 17,95 | 17,98 | -0,55% | 131.291,00 |
| 07.07.2026 | 18,13 | 18,15 | 18,01 | 18,08 | -0,28% | 120.114,00 |
| 06.07.2026 | 18,12 | 18,15 | 18,06 | 18,13 | 0,55% | 63.621,00 |
| 02.07.2026 | 18,03 | 18,12 | 18,00 | 18,03 | -0,06% | 73.940,00 |
| 01.07.2026 | 18,06 | 18,17 | 18,00 | 18,04 | -0,72% | 86.733,00 |
| 30.06.2026 | 18,08 | 18,17 | 17,96 | 18,17 | 0,66% | 131.241,00 |
| 29.06.2026 | 18,03 | 18,14 | 17,97 | 18,05 | 0,00% | 128.228,00 |
| 26.06.2026 | 17,95 | 18,10 | 17,95 | 18,05 | 0,22% | 91.428,00 |
| 25.06.2026 | 17,92 | 18,06 | 17,92 | 18,01 | 0,78% | 78.773,00 |
| 24.06.2026 | 17,93 | 18,06 | 17,83 | 17,87 | -0,17% | 93.099,00 |
| 23.06.2026 | 17,88 | 18,03 | 17,82 | 17,90 | 0,00% | 94.188,00 |
| 22.06.2026 | 17,97 | 18,01 | 17,85 | 17,90 | -0,39% | 84.300,00 |
| 18.06.2026 | 18,00 | 18,09 | 17,90 | 17,97 | 0,22% | 99.009,00 |
| 17.06.2026 | 18,04 | 18,05 | 17,86 | 17,93 | -0,11% | 72.515,00 |
| 16.06.2026 | 17,86 | 18,09 | 17,86 | 17,95 | 0,11% | 127.531,00 |
| 15.06.2026 | 17,90 | 18,18 | 17,86 | 17,93 | 0,06% | 147.596,00 |
| 12.06.2026 | 17,90 | 17,96 | 17,84 | 17,92 | 0,45% | 90.335,00 |
| 11.06.2026 | 17,87 | 17,96 | 17,75 | 17,84 | 0,28% | 101.339,00 |
| 10.06.2026 | 17,65 | 17,93 | 17,65 | 17,79 | 0,11% | 56.365,00 |
| 09.06.2026 | 17,95 | 17,97 | 17,71 | 17,77 | -0,50% | 92.158,00 |
| 08.06.2026 | 17,96 | 17,97 | 17,81 | 17,86 | 0,11% | 85.489,00 |
| 05.06.2026 | 17,88 | 18,03 | 17,79 | 17,84 | -0,50% | 76.656,00 |
| 04.06.2026 | 17,95 | 18,03 | 17,83 | 17,93 | 0,11% | 100.405,00 |
| 03.06.2026 | 18,09 | 18,09 | 17,79 | 17,91 | -0,56% | 75.529,00 |
| 02.06.2026 | 17,94 | 18,14 | 17,54 | 18,01 | -0,17% | 92.813,00 |
| 01.06.2026 | 18,19 | 18,29 | 17,91 | 18,04 | -1,47% | 179.956,00 |
| 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 |