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 (%)
Sep 29, 2017 16.09 16.15 16.06 16.15 77,317 +0.10(+0.65%)
Sep 28, 2017 15.99 16.07 15.99 16.04 51,555 +0.01(+0.08%)
Sep 27, 2017 16.15 16.15 16.01 16.03 92,752 -0.05(-0.34%)
Sep 26, 2017 16.13 16.13 16.06 16.09 80,112 -0.02(-0.11%)
Sep 25, 2017 16.20 16.24 16.10 16.10 136,864 -0.15(-0.90%)
Sep 22, 2017 16.17 16.27 16.12 16.25 80,926 +0.08(+0.49%)
Sep 21, 2017 16.13 16.18 16.03 16.17 53,235 +0.09(+0.59%)
Sep 20, 2017 16.06 16.08 15.99 16.08 69,344 +0.00(+0.00%)
Sep 19, 2017 15.93 16.08 15.93 16.08 94,667 +0.14(+0.87%)
Sep 18, 2017 15.94 16.02 15.94 15.94 69,884 -0.04(-0.27%)
Sep 15, 2017 16.13 16.13 15.96 15.98 60,776 -0.07(-0.45%)
Sep 14, 2017 16.08 16.08 16.05 16.05 60,213 -0.01(-0.04%)
Sep 13, 2017 16.05 16.08 16.01 16.06 61,659 +0.04(+0.26%)
Sep 12, 2017 16.01 16.09 16.01 16.02 112,775 -0.06(-0.38%)
Sep 11, 2017 15.98 16.11 15.97 16.08 58,738 +0.14(+0.87%)
Sep 08, 2017 15.93 16.01 15.93 15.94 77,770 -0.05(-0.30%)
Sep 07, 2017 15.99 16.03 15.95 15.99 45,232 +0.02(+0.15%)
Sep 06, 2017 15.96 15.99 15.91 15.96 76,028 -0.01(-0.08%)
Sep 05, 2017 16.08 16.11 15.97 15.97 115,605 -0.12(-0.71%)
Sep 01, 2017 15.99 16.14 15.97 16.09 96,263 +0.07(+0.42%)
Aug 31, 2017 16.01 16.06 15.95 16.02 88,278 +0.04(+0.27%)
Aug 30, 2017 15.93 15.98 15.91 15.98 74,704 +0.08(+0.53%)
Aug 29, 2017 15.90 15.90 15.86 15.89 57,721 -0.02(-0.15%)
Aug 28, 2017 15.86 15.92 15.83 15.92 44,973 +0.10(+0.61%)
Aug 25, 2017 15.88 15.91 15.82 15.82 146,166 -0.08(-0.50%)
Aug 24, 2017 15.94 15.97 15.90 15.90 83,051 -0.05(-0.34%)
Aug 23, 2017 15.96 15.99 15.94 15.96 74,179 +0.01(+0.04%)
Aug 22, 2017 15.90 15.99 15.90 15.95 83,827 +0.06(+0.36%)
Aug 21, 2017 15.95 15.95 15.89 15.89 53,893 -0.03(-0.19%)
Aug 18, 2017 15.87 15.96 15.81 15.92 136,927 +0.04(+0.27%)
Aug 17, 2017 15.93 15.96 15.86 15.88 98,106 -0.07(-0.45%)
Aug 16, 2017 15.83 15.95 15.83 15.95 99,122 +0.13(+0.84%)
Aug 15, 2017 15.80 15.83 15.75 15.82 103,488 +0.04(+0.23%)
Aug 14, 2017 15.79 15.83 15.72 15.78 74,147 +0.03(+0.19%)
Aug 11, 2017 15.40 15.83 15.27 15.75 252,866 +0.20(+1.28%)
Aug 10, 2017 15.78 15.78 15.43 15.55 241,534 -0.22(-1.41%)
Aug 09, 2017 15.90 15.93 15.78 15.78 95,630 -0.12(-0.76%)
Aug 08, 2017 15.93 15.98 15.90 15.90 82,989 -0.05(-0.34%)
Aug 07, 2017 16.00 16.01 15.94 15.95 141,204 +0.05(+0.30%)
Aug 04, 2017 15.98 15.98 15.88 15.90 103,460 -0.02(-0.11%)
Aug 03, 2017 15.93 15.96 15.87 15.92 107,784 +0.02(+0.11%)
Aug 02, 2017 15.88 15.92 15.79 15.90 129,299 -0.01(-0.08%)
Aug 01, 2017 15.99 16.01 15.89 15.92 116,031 -0.03(-0.21%)
Jul 31, 2017 16.02 16.02 15.92 15.95 153,007 -0.01(-0.09%)
Jul 28, 2017 15.88 15.98 15.84 15.96 121,189 +0.04(+0.23%)
Jul 27, 2017 15.98 15.99 15.88 15.93 109,147 -0.06(-0.38%)
Jul 26, 2017 15.82 16.07 15.78 15.99 206,285 +0.20(+1.26%)
Jul 25, 2017 15.71 15.81 15.69 15.79 78,070 +0.11(+0.69%)
Jul 24, 2017 15.83 15.90 15.57 15.68 319,869 -0.14(-0.91%)
Jul 21, 2017 15.90 15.92 15.83 15.83 219,758 -0.16(-1.02%)
Jul 20, 2017 15.99 16.11 15.98 15.99 114,642 -0.03(-0.19%)
Jul 19, 2017 16.01 16.02 15.97 16.02 102,866 +0.07(+0.41%)
Jul 18, 2017 15.96 16.05 15.95 15.95 89,292 +0.03(+0.20%)
Jul 17, 2017 16.04 16.07 15.89 15.92 163,032 -0.10(-0.61%)
Jul 14, 2017 15.97 16.08 15.94 16.02 84,362 +0.08(+0.49%)
Jul 13, 2017 15.96 15.98 15.92 15.94 72,273 -0.02(-0.11%)
Jul 12, 2017 15.93 16.01 15.93 15.96 103,412 +0.03(+0.19%)
Jul 11, 2017 15.92 15.94 15.87 15.93 91,532 +0.02(+0.15%)
Jul 10, 2017 15.91 15.92 15.87 15.90 106,737 +0.05(+0.34%)
Jul 07, 2017 15.77 15.86 15.74 15.85 99,428 +0.08(+0.49%)
Jul 06, 2017 15.77 15.80 15.75 15.77 97,074 -0.02(-0.11%)
Jul 05, 2017 15.83 15.89 15.77 15.79 122,721 -0.04(-0.23%)
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.