First Trust Intermediate Duration Preferred and Income Closed Fund (FPF)

FPF
🏛️ 미국 →
18.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.87 17.10 16.79 16.87 0.4M
2022-12-29 16.83 16.97 16.82 16.87 0.4M
2022-12-28 17.00 17.06 16.86 16.91 0.3M
2022-12-27 17.21 17.25 16.86 16.87 0.3M
2022-12-23 17.15 17.39 17.08 17.29 0.2M
2022-12-22 17.15 17.17 17.05 17.09 0.4M
2022-12-21 17.03 17.25 16.99 17.18 0.6M
2022-12-20 17.04 17.28 16.95 17.03 0.4M
2022-12-19 17.52 17.56 17.03 17.17 0.3M
2022-12-16 17.48 17.67 17.48 17.56 0.2M
2022-12-15 17.40 17.82 17.36 17.65 0.5M
2022-12-14 17.46 17.71 17.33 17.43 0.2M
2022-12-13 17.43 17.56 17.37 17.48 0.3M
2022-12-12 17.07 17.24 17.01 17.16 0.3M
2022-12-09 17.26 17.41 17.11 17.13 0.2M
2022-12-08 17.58 17.61 17.21 17.28 0.2M
2022-12-07 17.11 17.68 17.00 17.61 0.4M
2022-12-06 17.04 17.26 17.04 17.08 0.2M
2022-12-05 17.26 17.41 17.05 17.06 0.2M
2022-12-02 17.42 17.61 17.26 17.33 0.2M
2022-12-01 17.60 17.75 17.53 17.55 0.2M
2022-11-30 17.42 17.69 17.41 17.61 0.2M
2022-11-29 17.59 17.64 17.43 17.45 0.2M
2022-11-28 17.34 17.60 17.34 17.55 0.2M
2022-11-25 17.48 17.48 17.32 17.35 0.0M
2022-11-23 17.50 17.53 17.33 17.38 0.1M
2022-11-22 17.30 17.49 17.22 17.49 0.2M
2022-11-21 17.16 17.38 17.10 17.34 0.2M
2022-11-18 17.27 17.32 17.10 17.16 0.2M
2022-11-17 17.01 17.21 16.95 17.08 0.2M
2022-11-16 17.24 17.40 17.14 17.14 0.2M
2022-11-15 17.14 17.38 16.92 17.37 0.2M
2022-11-14 16.91 16.96 16.73 16.77 0.2M
2022-11-11 16.75 17.01 16.75 16.88 0.2M
2022-11-10 16.57 16.90 16.50 16.80 0.3M
2022-11-09 16.29 16.48 16.26 16.27 0.2M
2022-11-08 16.32 16.49 16.19 16.47 0.2M
2022-11-07 16.12 16.39 16.10 16.30 0.2M
2022-11-04 16.25 16.38 16.14 16.18 0.2M
2022-11-03 16.22 16.25 16.10 16.17 0.2M
2022-11-02 16.40 16.58 16.24 16.24 0.2M
2022-11-01 16.32 16.39 16.28 16.35 0.1M
2022-10-31 16.43 16.55 16.37 16.39 0.2M
2022-10-28 16.13 16.44 16.13 16.38 0.2M
2022-10-27 16.05 16.25 16.05 16.20 0.1M
2022-10-26 15.89 16.11 15.89 16.01 0.2M
2022-10-25 15.77 15.94 15.77 15.89 0.2M
2022-10-24 15.70 15.83 15.65 15.76 0.2M
2022-10-21 15.54 15.70 15.54 15.69 0.1M
2022-10-20 15.64 15.86 15.56 15.61 0.2M
2022-10-19 15.71 15.76 15.61 15.70 0.2M
2022-10-18 15.95 16.09 15.75 15.75 0.2M
2022-10-17 15.88 16.08 15.84 15.86 0.2M
2022-10-14 16.03 16.16 15.70 15.74 0.2M
2022-10-13 15.80 16.23 15.77 16.02 0.2M
2022-10-12 16.08 16.26 16.02 16.13 0.1M
2022-10-11 16.20 16.25 16.06 16.12 0.3M
2022-10-10 16.22 16.31 16.16 16.27 0.2M
2022-10-07 16.35 16.42 16.20 16.25 0.2M
2022-10-06 16.58 16.65 16.38 16.47 0.2M
2022-10-05 16.54 16.59 16.39 16.47 0.4M
2022-10-04 16.62 16.81 16.56 16.68 0.3M
2022-10-03 16.66 16.69 16.38 16.50 0.7M
2022-09-30 16.65 16.96 16.45 16.58 0.3M
2022-09-29 17.10 17.10 16.64 16.72 0.2M
2022-09-28 16.86 17.22 16.80 17.10 0.1M
2022-09-27 16.90 16.96 16.80 16.84 0.2M
2022-09-26 16.73 17.04 16.73 16.83 0.3M
2022-09-23 17.06 17.29 16.73 16.94 0.3M
2022-09-22 17.67 17.70 17.10 17.19 0.2M
2022-09-21 17.71 17.84 17.66 17.77 0.1M
2022-09-20 17.68 17.77 17.60 17.66 0.1M
2022-09-19 17.85 18.00 17.80 17.83 0.1M
2022-09-16 17.87 17.97 17.77 17.90 0.1M
2022-09-15 18.15 18.20 17.81 18.00 0.2M
2022-09-14 18.01 18.23 17.97 18.12 0.1M
2022-09-13 18.19 18.27 18.03 18.06 0.1M
2022-09-12 18.37 18.61 18.27 18.34 0.1M
2022-09-09 18.29 18.46 18.17 18.34 0.1M
2022-09-08 18.38 18.50 18.13 18.22 0.2M
2022-09-07 18.34 18.50 18.27 18.43 0.1M
2022-09-06 18.72 18.73 18.25 18.30 0.2M
2022-09-02 18.69 18.75 18.60 18.62 0.1M
2022-09-01 18.91 18.95 18.59 18.68 0.1M
2022-08-31 19.25 19.41 19.18 19.18 0.1M
2022-08-30 19.32 19.32 19.10 19.27 0.1M
2022-08-29 19.25 19.33 19.06 19.27 0.1M
2022-08-26 19.33 19.38 19.05 19.28 0.1M
2022-08-25 19.31 19.45 19.26 19.27 0.1M
2022-08-24 19.36 19.54 19.26 19.33 0.1M
2022-08-23 19.71 19.95 19.28 19.43 0.2M
2022-08-22 20.00 20.06 19.77 19.79 0.1M
2022-08-19 20.10 20.25 19.99 20.13 0.1M
2022-08-18 20.22 20.34 20.15 20.20 0.1M
2022-08-17 20.45 20.45 20.19 20.29 0.1M
2022-08-16 20.56 20.67 20.38 20.50 0.1M
2022-08-15 20.41 20.62 20.33 20.56 0.1M
2022-08-12 20.20 20.41 20.18 20.40 0.1M
2022-08-11 20.18 20.29 20.11 20.24 0.1M
2022-08-10 19.95 20.10 19.81 20.06 0.1M
2022-08-09 20.05 20.05 19.70 19.73 0.1M
2022-08-08 19.82 20.09 19.82 19.98 0.1M
2022-08-05 19.90 20.00 19.79 19.80 0.1M
2022-08-04 20.20 20.32 20.05 20.08 0.1M
2022-08-03 20.20 20.42 20.20 20.28 0.1M
2022-08-02 20.33 20.48 20.16 20.20 0.1M
2022-08-01 20.02 20.55 19.98 20.35 0.1M
2022-07-29 19.73 20.23 19.73 20.17 0.1M
2022-07-28 19.45 19.79 19.45 19.69 0.1M
2022-07-27 19.19 19.58 19.15 19.52 0.1M
2022-07-26 19.01 19.18 19.01 19.14 0.1M
2022-07-25 18.82 19.13 18.81 19.01 0.1M
2022-07-22 19.03 19.12 18.80 18.85 0.2M
2022-07-21 19.08 19.16 18.96 19.01 0.2M
2022-07-20 18.95 19.20 18.95 19.17 0.1M
2022-07-19 18.95 19.05 18.92 18.97 0.1M
2022-07-18 18.94 19.04 18.85 18.89 0.1M
2022-07-15 18.88 19.08 18.78 18.85 0.4M
2022-07-14 18.82 18.94 18.60 18.61 0.2M
2022-07-13 18.78 19.10 18.66 19.05 0.1M
2022-07-12 19.03 19.10 18.89 18.93 0.1M
2022-07-11 18.95 19.10 18.95 19.03 0.2M
2022-07-08 18.56 18.93 18.50 18.86 0.1M
2022-07-07 18.69 18.78 18.52 18.70 0.1M
2022-07-06 18.74 18.77 18.60 18.61 0.1M
2022-07-05 18.50 18.73 18.40 18.68 0.1M
2022-07-01 18.45 18.61 18.42 18.52 0.1M
2022-06-30 18.42 18.68 18.35 18.68 0.2M
2022-06-29 18.20 18.44 18.20 18.42 0.1M
2022-06-28 18.23 18.31 18.10 18.24 0.1M
2022-06-27 18.25 18.34 18.07 18.09 0.1M
2022-06-24 18.23 18.33 18.15 18.15 0.1M
2022-06-23 17.72 18.12 17.72 18.11 0.1M
2022-06-22 17.78 18.03 17.62 17.70 0.2M
2022-06-21 17.85 18.00 17.80 17.83 0.2M
2022-06-17 17.81 18.00 17.80 17.81 0.1M
2022-06-16 18.23 18.28 17.80 17.81 0.2M
2022-06-15 18.40 18.48 18.15 18.43 0.2M
2022-06-14 18.72 18.80 18.02 18.12 0.3M
2022-06-13 19.19 19.19 18.62 18.63 0.1M
2022-06-10 19.60 19.60 19.39 19.45 0.1M
2022-06-09 19.77 19.85 19.64 19.70 0.1M
2022-06-08 19.55 19.85 19.55 19.77 0.2M
2022-06-07 19.40 19.71 19.38 19.66 0.1M
2022-06-06 19.35 19.42 19.24 19.39 0.1M
2022-06-03 19.51 19.56 19.21 19.23 0.1M
2022-06-02 19.65 19.87 19.63 19.69 0.1M
2022-06-01 19.67 19.84 19.64 19.68 0.1M
2022-05-31 19.85 19.96 19.73 19.76 0.1M
2022-05-27 19.61 19.98 19.56 19.91 0.1M
2022-05-26 19.13 19.58 19.10 19.50 0.3M
2022-05-25 18.74 19.22 18.69 19.18 0.2M
2022-05-24 18.88 18.96 18.68 18.74 0.2M
2022-05-23 19.07 19.18 18.90 18.93 0.1M
2022-05-20 19.22 19.22 18.92 19.03 0.1M
2022-05-19 18.85 19.09 18.85 19.05 0.1M
2022-05-18 19.11 19.11 18.82 18.95 0.1M
2022-05-17 18.88 19.18 18.85 19.11 0.2M
2022-05-16 18.76 18.91 18.61 18.79 0.1M
2022-05-13 18.60 18.75 18.56 18.71 0.1M
2022-05-12 18.62 18.76 18.50 18.53 0.2M
2022-05-11 18.68 18.96 18.59 18.70 0.2M
2022-05-10 18.98 19.18 18.62 18.83 0.2M
2022-05-09 19.35 19.35 18.89 18.90 0.1M
2022-05-06 19.41 19.69 19.32 19.36 0.1M
2022-05-05 19.69 19.80 19.45 19.47 0.1M
2022-05-04 19.59 19.84 19.41 19.73 0.2M
2022-05-03 19.61 19.74 19.46 19.51 0.2M
2022-05-02 20.10 20.10 19.58 19.61 0.2M
2022-04-29 20.03 20.36 20.02 20.11 0.1M
2022-04-28 20.10 20.31 20.06 20.21 0.1M
2022-04-27 20.09 20.25 20.04 20.05 0.1M
2022-04-26 20.40 20.58 20.08 20.11 0.1M
2022-04-25 20.51 20.61 20.38 20.43 0.1M
2022-04-22 20.73 20.77 20.54 20.59 0.1M
2022-04-21 20.96 21.02 20.52 20.68 0.1M
2022-04-20 20.89 21.13 20.89 20.91 0.1M
2022-04-19 20.78 21.08 20.73 20.86 0.2M
2022-04-18 20.92 21.05 20.76 20.85 0.1M
2022-04-14 21.01 21.09 20.79 20.82 0.1M
2022-04-13 20.94 21.23 20.94 21.08 0.1M
2022-04-12 21.10 21.16 20.93 21.05 0.1M
2022-04-11 21.06 21.12 20.93 20.98 0.1M
2022-04-08 21.15 21.42 21.09 21.16 0.1M
2022-04-07 21.17 21.40 21.16 21.20 0.1M
2022-04-06 21.67 21.96 21.27 21.28 0.2M
2022-04-05 22.10 22.17 21.81 21.84 0.1M
2022-04-04 22.04 22.23 21.95 22.12 0.1M
2022-04-01 21.91 22.07 21.84 22.07 0.1M
2022-03-31 21.55 22.00 21.51 21.99 0.3M
2022-03-30 21.72 21.87 21.41 21.45 0.2M
2022-03-29 21.38 21.92 21.32 21.85 0.1M
2022-03-28 21.22 21.33 21.15 21.30 0.1M
2022-03-25 21.40 21.43 21.15 21.17 0.1M
2022-03-24 21.31 21.48 21.25 21.40 0.1M
2022-03-23 21.36 21.39 21.29 21.33 0.1M
2022-03-22 21.03 21.45 21.03 21.40 0.2M
2022-03-21 21.09 21.19 21.01 21.07 0.1M
2022-03-18 21.07 21.23 21.02 21.18 0.1M
2022-03-17 20.89 21.18 20.86 21.06 0.2M
2022-03-16 20.62 20.96 20.62 20.91 0.2M
2022-03-15 20.35 20.61 20.35 20.50 0.2M
2022-03-14 20.93 21.09 20.19 20.30 0.2M
2022-03-11 21.12 21.12 20.97 20.98 0.1M
2022-03-10 20.91 21.08 20.90 21.03 0.1M
2022-03-09 20.97 21.08 20.91 20.99 0.1M
2022-03-08 20.64 20.92 20.64 20.80 0.2M
2022-03-07 21.22 21.26 20.69 20.69 0.1M
2022-03-04 21.40 21.44 21.19 21.27 0.1M
2022-03-03 21.50 21.56 21.33 21.49 0.2M
2022-03-02 21.15 21.43 21.12 21.37 0.1M
2022-03-01 21.12 21.34 20.97 21.08 0.3M
2022-02-28 21.26 21.57 21.24 21.28 0.2M
2022-02-25 21.27 21.60 21.16 21.50 0.1M
2022-02-24 20.90 21.26 20.70 21.21 0.2M
2022-02-23 21.35 21.35 21.12 21.12 0.1M
2022-02-22 21.52 21.64 21.27 21.32 0.1M
2022-02-18 21.46 21.76 21.43 21.68 0.1M
2022-02-17 21.69 21.81 21.42 21.45 0.2M
2022-02-16 21.57 21.78 21.45 21.72 0.2M
2022-02-15 21.52 21.57 21.33 21.50 0.2M
2022-02-14 21.60 21.64 21.18 21.31 0.2M
2022-02-11 22.16 22.17 21.64 21.64 0.2M
2022-02-10 22.19 22.30 22.07 22.16 0.1M
2022-02-09 22.18 22.34 22.16 22.31 0.1M
2022-02-08 22.32 22.40 22.08 22.11 0.2M
2022-02-07 22.59 22.69 22.35 22.35 0.1M
2022-02-04 22.82 22.93 22.58 22.60 0.1M
2022-02-03 23.29 23.30 22.83 22.85 0.2M
2022-02-02 23.63 23.70 23.44 23.44 0.1M
2022-02-01 23.31 23.60 23.30 23.57 0.1M
2022-01-31 23.03 23.43 23.03 23.41 0.1M
2022-01-28 22.75 23.03 22.56 23.02 0.1M
2022-01-27 23.09 23.20 22.72 22.76 0.2M
2022-01-26 22.90 23.15 22.83 22.94 0.2M
2022-01-25 22.57 23.02 22.45 22.72 0.3M
2022-01-24 22.99 22.99 22.12 22.62 0.4M
2022-01-21 23.80 23.92 22.92 23.06 0.4M
2022-01-20 24.02 24.24 23.92 23.92 0.1M
2022-01-19 23.93 24.20 23.91 24.00 0.1M
2022-01-18 24.30 24.31 23.85 23.97 0.1M
2022-01-14 24.17 24.37 24.04 24.35 0.2M
2022-01-13 24.26 24.30 24.11 24.12 0.1M
2022-01-12 24.33 24.40 24.18 24.24 0.1M
2022-01-11 24.54 24.54 24.22 24.28 0.1M
2022-01-10 24.48 24.57 24.34 24.51 0.1M
2022-01-07 24.39 24.57 24.33 24.50 0.1M
2022-01-06 24.20 24.47 24.09 24.43 0.1M
2022-01-05 24.57 24.61 24.18 24.20 0.1M
2022-01-04 24.70 24.72 24.51 24.61 0.1M
2022-01-03 24.53 24.81 24.53 24.70 0.1M