FPT - Federated Premier Intermediate Municipal Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201713.5713.6113.5413.5513.5517,375
Oct 20, 201713.5313.6213.5313.6113.616,500
Oct 20, 20170.045 Dividend
Oct 19, 201713.7613.7613.6813.6813.643,600
Oct 18, 201713.7113.7113.6713.6713.63300
Oct 17, 201713.7513.7513.7113.7113.66800
Oct 16, 201713.6913.7113.6913.7013.6510,300
Oct 13, 201713.6713.6913.6713.6913.649,700
Oct 12, 201713.6213.6913.6213.6913.643,500
Oct 11, 201713.5813.6913.5813.6913.648,800
Oct 10, 201713.6213.6813.6113.6813.6414,100
Oct 09, 201713.5913.6413.5913.6413.60700
Oct 06, 201713.5913.6313.5713.6313.595,200
Oct 05, 201713.6013.6613.6013.6213.588,000
Oct 04, 201713.6613.6613.5513.6313.5920,000
Oct 03, 201713.7013.7013.6513.6813.649,900
Oct 02, 201713.7313.7313.6213.6813.6416,100
Sep 29, 201713.6413.6413.6013.6113.574,100
Sep 28, 201713.6013.6813.5913.6813.6410,900
Sep 27, 201713.7013.7013.6013.6113.572,800
Sep 26, 201713.6913.7313.6913.7013.6511,900
Sep 25, 201713.6213.7113.6113.7113.6611,300
Sep 22, 201713.6013.6313.5713.6213.589,400
Sep 21, 201713.6713.6713.5613.5613.524,600
Sep 21, 20170.045 Dividend
Sep 20, 201713.7013.7313.6813.7013.615,700
Sep 19, 201713.7413.7413.6813.7013.617,000
Sep 18, 201713.7713.7713.7013.7013.613,700
Sep 15, 201713.7313.7713.7213.7713.683,900
Sep 14, 201713.7513.7513.7413.7413.651,500
Sep 13, 201713.7013.7413.7013.7313.6411,000
Sep 12, 201713.7013.7313.7013.7113.6210,500
Sep 11, 201713.7313.7313.7013.7013.614,300
Sep 08, 201713.7213.7413.7213.7313.642,400
Sep 07, 201713.7513.7613.7413.7413.657,800
Sep 06, 201713.6813.7413.6813.7313.641,700
Sep 05, 201713.6913.7213.6513.7013.6115,200
Sep 01, 201713.6913.6913.6513.6913.6019,100
Aug 31, 201713.7013.7713.6013.6813.5921,300
Aug 30, 201713.7313.7613.6813.7213.639,200
Aug 29, 201713.6613.7413.6613.7413.6514,700
Aug 28, 201713.6013.6513.6013.6413.5514,300
Aug 25, 201713.6113.6413.6113.6413.5513,000
Aug 24, 201713.6313.6313.5913.6013.5111,400
Aug 23, 201713.5513.6113.5513.6113.5226,500
Aug 22, 201713.5713.6013.5713.5813.4913,500
Aug 21, 201713.6013.6413.5313.5613.4762,800
Aug 21, 20170.045 Dividend
Aug 18, 201713.5713.6813.5613.6613.5333,600
Aug 17, 201713.6113.6913.6013.6413.513,600
Aug 16, 201713.5613.6613.5513.6613.5311,000
Aug 15, 201713.6013.6113.5513.5913.4617,400
Aug 14, 201713.7213.7613.6013.6113.4822,400
Aug 11, 201713.7513.8313.5113.7213.5922,000
Aug 10, 201713.8313.8313.8013.8113.6727,900
Aug 09, 201713.7913.8113.7613.7913.6535,900
Aug 08, 201713.7613.8213.7613.7913.6518,900
Aug 07, 201713.8513.8613.8113.8213.6811,600
Aug 04, 201713.8513.8513.8113.8413.7020,900
Aug 03, 201713.8813.8813.8413.8613.7218,000
Aug 02, 201713.8713.8913.8313.8913.7517,900
Aug 01, 201713.8313.8613.8213.8613.7211,400
Jul 31, 201713.8213.8513.7413.8313.6918,500
Jul 28, 201713.7813.8713.7813.8213.6840,400
Jul 27, 201713.8613.8613.7513.7513.6138,100
Jul 26, 201713.7913.8613.7513.8613.7210,400
Jul 25, 201713.8113.8213.7613.8213.6819,800
Jul 24, 201713.8613.8613.8413.8413.7060,200
Jul 21, 201713.8813.8813.8513.8813.7446,100
Jul 20, 201713.8813.8813.8513.8713.7339,300
Jul 19, 201713.8213.8713.8213.8713.7355,600
Jul 19, 20170.045 Dividend
Jul 18, 201713.8713.9213.8513.8813.7091,700
Jul 17, 201713.7913.8713.7913.8213.64130,900
Jul 14, 201713.8413.8713.8413.8613.68151,800
Jul 13, 201713.7713.8813.7713.8413.668,700
Jul 12, 201713.7313.8013.7313.8013.6214,800
Jul 11, 201713.6413.7213.6413.7213.546,600
Jul 10, 201713.6713.7013.6513.6513.4720,100
Jul 07, 201713.6313.7013.6313.6913.519,200
Jul 06, 201713.6513.6713.6313.6413.4644,500
Jul 05, 201713.6813.6813.6613.6713.4919,900
Jul 03, 201713.6713.6913.6713.6913.51900
Jun 30, 201713.6513.6813.6513.6613.4815,700
Jun 29, 201713.6713.7013.6413.7013.5220,400
Jun 28, 201713.7313.7313.6813.6913.517,700
Jun 27, 201713.7013.7213.6713.7113.5313,300
Jun 26, 201713.6913.7313.6913.7113.5323,400
Jun 23, 201713.6613.7013.6613.6913.5111,500
Jun 22, 201713.6613.6813.6613.6613.4838,400
Jun 21, 201713.6613.6813.6213.6513.4799,200
Jun 21, 20170.045 Dividend
Jun 20, 201713.5913.6813.5913.6813.468,000
Jun 19, 201713.6113.6213.6113.6213.40700
Jun 16, 201713.5213.6013.5213.6013.384,300
Jun 15, 201713.5013.5213.5013.5113.29500
Jun 14, 201713.5213.5613.5013.5313.318,500
Jun 13, 201713.4813.5113.4813.5113.297,500
Jun 12, 201713.4713.5113.4713.5013.289,600
Jun 09, 201713.4713.5013.4713.4913.277,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...