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

18.79 -0.09 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.64 15.82 15.56 15.74 137,049 +0.17(+1.12%)
Jun 29, 2017 15.53 15.57 15.46 15.57 108,669 +0.05(+0.31%)
Jun 28, 2017 15.50 15.55 15.46 15.52 122,557 +0.11(+0.70%)
Jun 27, 2017 15.57 15.59 15.41 15.41 215,074 -0.11(-0.73%)
Jun 26, 2017 15.58 15.63 15.52 15.53 156,229 +0.01(+0.08%)
Jun 23, 2017 15.63 15.63 15.50 15.52 110,878 +0.01(+0.08%)
Jun 22, 2017 15.71 15.72 15.50 15.50 141,020 -0.16(-0.99%)
Jun 21, 2017 15.54 15.71 15.54 15.66 144,134 +0.07(+0.46%)
Jun 20, 2017 15.60 15.68 15.56 15.59 107,181 -0.03(-0.19%)
Jun 19, 2017 15.46 15.66 15.38 15.62 217,527 +0.19(+1.23%)
Jun 16, 2017 15.44 15.65 15.41 15.43 164,256 +0.05(+0.31%)
Jun 15, 2017 15.24 15.39 15.24 15.38 145,722 +0.07(+0.43%)
Jun 14, 2017 15.25 15.34 15.23 15.31 96,862 +0.11(+0.70%)
Jun 13, 2017 15.15 15.27 15.15 15.21 102,496 +0.03(+0.20%)
Jun 12, 2017 15.13 15.21 15.10 15.18 83,882 +0.08(+0.51%)
Jun 09, 2017 15.13 15.18 15.09 15.10 65,807 -0.01(-0.08%)
Jun 08, 2017 15.13 15.13 15.03 15.11 93,772 -0.02(-0.12%)
Jun 07, 2017 15.33 15.33 15.10 15.13 93,474 -0.10(-0.66%)
Jun 06, 2017 15.25 15.33 15.23 15.23 94,350 -0.08(-0.51%)
Jun 05, 2017 15.23 15.38 15.23 15.31 137,307 +0.02(+0.12%)
Jun 02, 2017 15.29 15.31 15.19 15.29 301,649 -0.03(-0.19%)
Jun 01, 2017 15.27 15.34 15.27 15.32 125,598 +0.01(+0.04%)
May 31, 2017 15.31 15.36 15.25 15.31 117,026 +0.01(+0.08%)
May 30, 2017 15.19 15.30 15.19 15.30 102,894 +0.04(+0.27%)
May 26, 2017 15.13 15.26 15.13 15.26 76,650 +0.11(+0.75%)
May 25, 2017 15.17 15.18 15.12 15.15 60,660 +0.00(+0.00%)
May 24, 2017 15.16 15.17 15.12 15.15 59,714 -0.03(-0.20%)
May 23, 2017 15.21 15.22 15.15 15.18 106,031 +0.04(+0.28%)
May 22, 2017 15.11 15.19 15.11 15.13 97,435 +0.07(+0.47%)
May 19, 2017 15.09 15.21 15.05 15.06 194,488 -0.03(-0.20%)
May 18, 2017 14.99 15.10 14.99 15.09 113,494 +0.05(+0.31%)
May 17, 2017 15.04 15.12 14.96 15.05 163,480 +0.01(+0.07%)
May 16, 2017 15.03 15.05 14.99 15.04 92,190 +0.04(+0.24%)
May 15, 2017 15.06 15.06 14.97 15.00 89,624 +0.01(+0.08%)
May 12, 2017 15.08 15.08 14.97 14.99 97,528 -0.04(-0.28%)
May 11, 2017 15.00 15.05 14.97 15.03 62,017 -0.01(-0.04%)
May 10, 2017 15.05 15.08 14.95 15.03 69,999 +0.03(+0.20%)
May 09, 2017 14.93 15.00 14.90 15.00 66,215 +0.09(+0.59%)
May 08, 2017 14.90 14.93 14.87 14.92 147,588 +0.02(+0.12%)
May 05, 2017 14.91 14.96 14.87 14.90 94,981 +0.00(+0.00%)
May 04, 2017 14.86 14.90 14.83 14.90 91,698 +0.02(+0.16%)
May 03, 2017 14.89 14.92 14.84 14.87 136,714 -0.01(-0.08%)
May 02, 2017 15.08 15.09 14.88 14.89 203,868 -0.19(-1.26%)
May 01, 2017 15.05 15.09 14.99 15.08 109,697 +0.05(+0.35%)
Apr 28, 2017 14.95 15.04 14.94 15.02 101,980 +0.10(+0.67%)
Apr 27, 2017 14.83 14.95 14.83 14.92 113,826 +0.01(+0.08%)
Apr 26, 2017 14.92 14.96 14.86 14.91 92,672 -0.01(-0.04%)
Apr 25, 2017 14.84 14.93 14.84 14.92 112,107 +0.06(+0.44%)
Apr 24, 2017 14.98 14.98 14.78 14.85 99,615 +0.05(+0.36%)
Apr 21, 2017 14.72 14.82 14.71 14.80 87,224 +0.03(+0.20%)
Apr 20, 2017 14.73 14.80 14.73 14.77 108,066 +0.01(+0.04%)
Apr 19, 2017 14.70 14.77 14.66 14.76 119,587 +0.04(+0.28%)
Apr 18, 2017 14.79 14.87 14.65 14.72 161,555 -0.10(-0.67%)
Apr 17, 2017 14.77 14.82 14.74 14.82 121,852 +0.05(+0.32%)
Apr 13, 2017 14.80 14.82 14.74 14.77 77,766 +0.01(+0.08%)
Apr 12, 2017 14.77 14.80 14.70 14.76 87,026 -0.01(-0.08%)
Apr 11, 2017 14.71 14.77 14.62 14.77 77,757 +0.08(+0.52%)
Apr 10, 2017 14.66 14.72 14.55 14.70 92,173 +0.08(+0.52%)
Apr 07, 2017 14.44 14.63 14.44 14.62 72,834 +0.17(+1.18%)
Apr 06, 2017 14.43 14.47 14.39 14.45 76,550 -0.01(-0.07%)
Apr 05, 2017 14.49 14.51 14.45 14.46 101,376 -0.02(-0.14%)
Apr 04, 2017 14.39 14.50 14.39 14.48 106,103 -0.05(-0.36%)
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.