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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,10 | 17,20 | 17,07 | 17,09 | 0,29% | 62.718,00 |
| 25.04.2024 | 17,05 | 17,10 | 16,88 | 17,04 | -0,70% | 241.818,00 |
| 24.04.2024 | 17,16 | 17,16 | 16,98 | 17,16 | 0,00% | 159.383,00 |
| 23.04.2024 | 17,13 | 17,30 | 17,13 | 17,16 | 0,18% | 120.745,00 |
| 22.04.2024 | 17,09 | 17,15 | 17,02 | 17,13 | 0,41% | 83.908,00 |
| 19.04.2024 | 17,03 | 17,09 | 17,00 | 17,06 | 0,41% | 58.310,00 |
| 18.04.2024 | 16,90 | 17,02 | 16,89 | 16,99 | 0,53% | 121.880,00 |
| 17.04.2024 | 16,81 | 16,95 | 16,76 | 16,90 | 0,78% | 171.336,00 |
| 16.04.2024 | 16,58 | 16,84 | 16,50 | 16,77 | 0,72% | 171.773,00 |
| 15.04.2024 | 17,11 | 17,15 | 16,60 | 16,65 | -2,06% | 223.361,00 |
| 12.04.2024 | 17,25 | 17,25 | 16,96 | 17,00 | -1,28% | 140.314,00 |
| 11.04.2024 | 17,37 | 17,37 | 17,05 | 17,22 | -0,35% | 167.191,00 |
| 10.04.2024 | 17,50 | 17,56 | 17,26 | 17,28 | -1,87% | 172.337,00 |
| 09.04.2024 | 17,58 | 17,67 | 17,56 | 17,61 | 0,23% | 72.447,00 |
| 08.04.2024 | 17,53 | 17,62 | 17,53 | 17,57 | -0,11% | 101.369,00 |
| 05.04.2024 | 17,61 | 17,63 | 17,55 | 17,59 | 0,06% | 96.952,00 |
| 04.04.2024 | 17,77 | 17,80 | 17,58 | 17,58 | -0,68% | 159.377,00 |
| 03.04.2024 | 17,63 | 17,73 | 17,62 | 17,70 | 0,11% | 125.279,00 |
| 02.04.2024 | 17,62 | 17,68 | 17,51 | 17,68 | 0,00% | 130.773,00 |
| 01.04.2024 | 17,84 | 17,84 | 17,66 | 17,68 | -1,34% | 140.858,00 |
| 28.03.2024 | 17,92 | 18,01 | 17,88 | 17,92 | 0,28% | 190.475,00 |
| 27.03.2024 | 17,79 | 17,89 | 17,76 | 17,87 | 0,51% | 157.468,00 |
| 26.03.2024 | 17,89 | 17,95 | 17,76 | 17,78 | -0,28% | 206.076,00 |
| 25.03.2024 | 18,05 | 18,07 | 17,82 | 17,83 | -1,00% | 169.734,00 |
| 22.03.2024 | 18,00 | 18,09 | 17,98 | 18,01 | 0,45% | 142.331,00 |
| 21.03.2024 | 17,91 | 17,99 | 17,85 | 17,93 | 0,50% | 205.729,00 |
| 20.03.2024 | 17,81 | 17,86 | 17,81 | 17,84 | -0,06% | 177.730,00 |
| 19.03.2024 | 17,92 | 17,96 | 17,82 | 17,85 | -0,39% | 152.593,00 |
| 18.03.2024 | 17,85 | 17,94 | 17,79 | 17,92 | 0,67% | 130.519,00 |
| 15.03.2024 | 17,75 | 17,84 | 17,70 | 17,80 | 0,34% | 154.149,00 |
| 14.03.2024 | 17,83 | 17,83 | 17,68 | 17,74 | -0,34% | 140.713,00 |
| 13.03.2024 | 17,74 | 17,85 | 17,71 | 17,80 | 0,51% | 155.391,00 |
| 12.03.2024 | 17,72 | 17,74 | 17,64 | 17,71 | 0,25% | 125.645,00 |
| 11.03.2024 | 17,60 | 17,71 | 17,53 | 17,67 | 0,37% | 129.163,00 |
| 08.03.2024 | 17,62 | 17,68 | 17,48 | 17,60 | 0,40% | 108.778,00 |
| 07.03.2024 | 17,41 | 17,59 | 17,38 | 17,53 | 0,92% | 138.090,00 |
| 06.03.2024 | 17,54 | 17,54 | 17,35 | 17,37 | -0,40% | 125.914,00 |
| 05.03.2024 | 17,49 | 17,54 | 17,42 | 17,44 | 0,00% | 181.780,00 |
| 04.03.2024 | 17,47 | 17,53 | 17,36 | 17,44 | -0,29% | 162.917,00 |
| 01.03.2024 | 17,53 | 17,62 | 17,46 | 17,49 | -0,96% | 158.990,00 |
| 29.02.2024 | 17,70 | 17,72 | 17,62 | 17,66 | 0,00% | 150.478,00 |
| 28.02.2024 | 17,60 | 17,70 | 17,59 | 17,66 | 0,34% | 139.637,00 |
| 27.02.2024 | 17,48 | 17,61 | 17,48 | 17,60 | 0,51% | 167.738,00 |
| 26.02.2024 | 17,40 | 17,54 | 17,37 | 17,51 | 0,52% | 185.819,00 |
| 23.02.2024 | 17,38 | 17,45 | 17,36 | 17,42 | 0,23% | 144.731,00 |
| 22.02.2024 | 17,32 | 17,43 | 17,30 | 17,38 | 0,93% | 182.354,00 |
| 21.02.2024 | 17,26 | 17,37 | 17,22 | 17,22 | -0,12% | 112.714,00 |
| 20.02.2024 | 17,13 | 17,29 | 17,13 | 17,24 | 0,52% | 158.245,00 |
| 16.02.2024 | 17,14 | 17,21 | 17,10 | 17,15 | -0,52% | 135.808,00 |
| 15.02.2024 | 17,20 | 17,24 | 17,11 | 17,24 | 0,94% | 139.105,00 |
| 14.02.2024 | 17,09 | 17,20 | 17,05 | 17,08 | -0,18% | 204.131,00 |
| 13.02.2024 | 17,20 | 17,25 | 17,05 | 17,11 | -0,98% | 278.706,00 |
| 12.02.2024 | 17,30 | 17,36 | 17,22 | 17,28 | 0,23% | 173.868,00 |
| 09.02.2024 | 17,20 | 17,28 | 17,12 | 17,24 | 0,47% | 126.157,00 |
| 08.02.2024 | 17,18 | 17,22 | 17,14 | 17,16 | -0,12% | 181.737,00 |
| 07.02.2024 | 17,34 | 17,34 | 17,17 | 17,18 | -0,41% | 204.132,00 |
| 06.02.2024 | 17,34 | 17,37 | 17,22 | 17,25 | 0,12% | 247.279,00 |
| 05.02.2024 | 17,28 | 17,28 | 17,17 | 17,23 | -0,63% | 124.309,00 |
| 02.02.2024 | 17,34 | 17,35 | 17,27 | 17,34 | -0,34% | 174.145,00 |
| 01.02.2024 | 17,30 | 17,43 | 17,25 | 17,40 | 0,00% | 225.531,00 |
| 31.01.2024 | 17,38 | 17,46 | 17,32 | 17,40 | 0,40% | 296.747,00 |
| 30.01.2024 | 17,33 | 17,37 | 17,25 | 17,33 | 0,52% | 167.086,00 |
| 29.01.2024 | 17,24 | 17,38 | 17,22 | 17,24 | 0,00% | 242.120,00 |
| 26.01.2024 | 17,20 | 17,25 | 17,18 | 17,24 | 0,52% | 175.529,00 |
| 25.01.2024 | 17,10 | 17,21 | 17,05 | 17,15 | 0,70% | 200.826,00 |
| 24.01.2024 | 16,95 | 17,06 | 16,94 | 17,03 | 0,59% | 149.161,00 |
| 23.01.2024 | 17,01 | 17,01 | 16,87 | 16,93 | -0,06% | 185.634,00 |
| 22.01.2024 | 16,93 | 17,09 | 16,91 | 16,94 | 0,36% | 142.625,00 |
| 19.01.2024 | 16,97 | 16,97 | 16,79 | 16,88 | -0,06% | 245.526,00 |
| 18.01.2024 | 16,84 | 17,02 | 16,84 | 16,89 | 0,30% | 182.106,00 |
| 17.01.2024 | 16,85 | 16,94 | 16,75 | 16,84 | -0,24% | 166.482,00 |
| 16.01.2024 | 16,98 | 17,03 | 16,86 | 16,88 | -0,59% | 183.194,00 |
| 12.01.2024 | 16,79 | 17,07 | 16,77 | 16,98 | 1,80% | 243.786,00 |
| 11.01.2024 | 16,80 | 16,84 | 16,65 | 16,68 | -0,71% | 145.299,00 |
| 10.01.2024 | 16,83 | 16,84 | 16,65 | 16,80 | 0,36% | 206.854,00 |
| 09.01.2024 | 16,88 | 16,88 | 16,66 | 16,74 | -0,71% | 266.874,00 |
| 08.01.2024 | 16,88 | 16,89 | 16,80 | 16,86 | 0,36% | 161.869,00 |
| 05.01.2024 | 16,73 | 16,82 | 16,63 | 16,80 | 0,60% | 247.699,00 |
| 04.01.2024 | 16,49 | 16,77 | 16,45 | 16,70 | 1,27% | 246.781,00 |
| 03.01.2024 | 16,30 | 16,51 | 16,29 | 16,49 | 0,49% | 211.174,00 |
| 02.01.2024 | 16,35 | 16,43 | 16,33 | 16,41 | 0,61% | 171.031,00 |
| 29.12.2023 | 16,41 | 16,42 | 16,27 | 16,31 | -0,73% | 344.362,00 |
| 28.12.2023 | 16,40 | 16,52 | 16,40 | 16,43 | -0,60% | 287.692,00 |
| 27.12.2023 | 16,45 | 16,54 | 16,37 | 16,53 | 1,10% | 500.643,00 |
| 26.12.2023 | 16,35 | 16,43 | 16,31 | 16,35 | 0,49% | 223.017,00 |
| 22.12.2023 | 16,36 | 16,45 | 16,15 | 16,27 | 0,37% | 289.042,00 |
| 21.12.2023 | 16,15 | 16,27 | 16,13 | 16,21 | 0,50% | 228.375,00 |
| 20.12.2023 | 16,33 | 16,38 | 16,06 | 16,13 | -1,41% | 428.382,00 |
| 19.12.2023 | 16,43 | 16,60 | 16,32 | 16,36 | -0,49% | 414.699,00 |
| 18.12.2023 | 16,45 | 16,58 | 16,35 | 16,44 | -0,12% | 281.808,00 |
| 15.12.2023 | 16,44 | 16,59 | 16,33 | 16,46 | 0,55% | 281.460,00 |
| 14.12.2023 | 16,25 | 16,46 | 16,23 | 16,37 | 1,24% | 281.796,00 |
| 13.12.2023 | 15,86 | 16,27 | 15,75 | 16,17 | 2,41% | 319.071,00 |
| 12.12.2023 | 15,84 | 15,88 | 15,76 | 15,79 | 0,19% | 165.923,00 |
| 11.12.2023 | 15,72 | 15,83 | 15,69 | 15,76 | -0,13% | 289.781,00 |
| 08.12.2023 | 15,70 | 15,79 | 15,66 | 15,78 | 0,19% | 165.766,00 |
| 07.12.2023 | 15,81 | 15,85 | 15,75 | 15,75 | -0,51% | 232.132,00 |
| 06.12.2023 | 15,84 | 15,90 | 15,78 | 15,83 | -0,06% | 282.125,00 |
| 05.12.2023 | 15,78 | 15,88 | 15,75 | 15,84 | 0,38% | 296.906,00 |
| 04.12.2023 | 15,99 | 16,00 | 15,70 | 15,78 | -1,25% | 242.796,00 |