Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Dynamic Preferred and Income Fund (NY: DFP )

18.68 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.08 10.08 9.983 10.04 168,938 +0.03(+0.27%)
Feb 27, 2014 9.978 10.02 9.955 10.01 210,698 +0.06(+0.64%)
Feb 26, 2014 9.959 9.964 9.909 9.946 198,155 +0.02(+0.19%)
Feb 25, 2014 9.914 9.946 9.891 9.927 298,471 +0.05(+0.46%)
Feb 24, 2014 9.918 9.923 9.872 9.882 240,409 +0.04(+0.37%)
Feb 21, 2014 9.840 9.854 9.813 9.845 191,044 +0.07(+0.70%)
Feb 20, 2014 9.781 9.821 9.758 9.776 117,252 -0.02(-0.23%)
Feb 19, 2014 9.849 9.849 9.781 9.799 175,174 +0.00(+0.05%)
Feb 18, 2014 9.813 9.831 9.785 9.794 272,280 -0.01(-0.14%)
Feb 14, 2014 9.794 9.808 9.808 9.808 161,641 +0.07(+0.70%)
Feb 13, 2014 9.767 9.767 9.731 9.740 157,229 +0.00(+0.05%)
Feb 12, 2014 9.749 9.769 9.717 9.735 144,271 -0.00(-0.00%)
Feb 11, 2014 9.694 9.735 9.685 9.735 130,194 +0.00(+0.05%)
Feb 10, 2014 9.663 9.731 9.654 9.731 145,063 +0.05(+0.52%)
Feb 07, 2014 9.635 9.681 9.594 9.681 191,541 +0.10(+1.09%)
Feb 06, 2014 9.540 9.599 9.508 9.576 175,412 +0.07(+0.72%)
Feb 05, 2014 9.549 9.549 9.501 9.508 126,346 -0.02(-0.24%)
Feb 04, 2014 9.499 9.549 9.499 9.531 114,527 +0.02(+0.24%)
Feb 03, 2014 9.499 9.517 9.463 9.508 182,773 +0.02(+0.24%)
Jan 31, 2014 9.463 9.513 9.431 9.485 124,525 +0.01(+0.14%)
Jan 30, 2014 9.435 9.494 9.403 9.472 143,645 +0.05(+0.53%)
Jan 29, 2014 9.467 9.467 9.356 9.422 224,599 -0.03(-0.29%)
Jan 28, 2014 9.431 9.470 9.413 9.449 149,470 +0.05(+0.58%)
Jan 27, 2014 9.472 9.494 9.376 9.394 183,217 -0.05(-0.53%)
Jan 24, 2014 9.549 9.594 9.413 9.444 540,191 -0.07(-0.76%)
Jan 23, 2014 9.531 9.590 9.508 9.517 233,875 -0.03(-0.29%)
Jan 22, 2014 9.549 9.604 9.522 9.544 210,848 +0.02(+0.19%)
Jan 21, 2014 9.490 9.526 9.490 9.526 212,498 +0.06(+0.62%)
Jan 17, 2014 9.459 9.468 9.468 9.468 135,175 +0.01(+0.14%)
Jan 16, 2014 9.477 9.477 9.436 9.454 184,918 +0.00(+0.05%)
Jan 15, 2014 9.400 9.454 9.395 9.449 150,523 +0.02(+0.24%)
Jan 14, 2014 9.395 9.449 9.391 9.427 114,252 -0.00(-0.05%)
Jan 13, 2014 9.445 9.463 9.404 9.431 189,385 +0.00(+0.00%)
Jan 10, 2014 9.391 9.440 9.364 9.431 216,502 +0.07(+0.77%)
Jan 09, 2014 9.355 9.372 9.314 9.359 167,249 +0.03(+0.29%)
Jan 08, 2014 9.373 9.373 9.296 9.332 178,485 -0.00(-0.05%)
Jan 07, 2014 9.364 9.364 9.305 9.337 165,175 -0.00(-0.05%)
Jan 06, 2014 9.382 9.418 9.278 9.341 252,829 -0.01(-0.14%)
Jan 03, 2014 9.373 9.373 9.296 9.355 168,326 +0.01(+0.14%)
Jan 02, 2014 9.251 9.355 9.206 9.341 258,981 +0.08(+0.83%)
Dec 31, 2013 9.061 9.264 9.264 9.264 1,333,142 +0.19(+2.14%)
Dec 30, 2013 9.179 9.242 9.025 9.070 571,677 -0.10(-1.13%)
Dec 27, 2013 9.219 9.219 9.143 9.174 469,425 -0.02(-0.20%)
Dec 26, 2013 9.233 9.246 9.107 9.193 457,427 -0.02(-0.19%)
Dec 24, 2013 9.219 9.283 9.174 9.210 245,866 -0.00(-0.05%)
Dec 23, 2013 9.197 9.228 9.165 9.215 408,303 +0.08(+0.89%)
Dec 20, 2013 9.138 9.234 9.098 9.134 542,501 -0.01(-0.10%)
Dec 19, 2013 9.079 9.287 9.048 9.143 509,816 +0.04(+0.41%)
Dec 18, 2013 9.048 9.155 9.021 9.106 542,704 +0.04(+0.44%)
Dec 17, 2013 9.021 9.122 8.998 9.065 374,821 +0.01(+0.15%)
Dec 16, 2013 8.931 9.110 8.923 9.052 643,391 +0.15(+1.66%)
Dec 13, 2013 8.873 8.914 8.847 8.905 395,272 +0.02(+0.20%)
Dec 12, 2013 8.869 8.931 8.869 8.887 471,710 -0.00(-0.05%)
Dec 11, 2013 8.927 8.927 8.864 8.891 356,053 +0.01(+0.10%)
Dec 10, 2013 8.860 8.900 8.820 8.882 524,077 +0.01(+0.15%)
Dec 09, 2013 8.833 8.887 8.829 8.869 373,065 +0.01(+0.15%)
Dec 06, 2013 8.824 8.878 8.815 8.856 254,287 +0.07(+0.76%)
Dec 05, 2013 8.811 8.837 8.739 8.789 640,318 -0.02(-0.25%)
Dec 04, 2013 8.891 8.891 8.784 8.811 389,707 -0.05(-0.60%)
Dec 03, 2013 8.882 8.909 8.815 8.864 327,847 -0.06(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.