Skip to main content

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

18.97 +0.04 (+0.21%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.34 15.38 15.26 15.32 110,615 +0.01(+0.08%)
Feb 27, 2018 15.42 15.42 15.27 15.31 89,298 -0.05(-0.32%)
Feb 26, 2018 15.28 15.39 15.28 15.36 78,830 +0.10(+0.65%)
Feb 23, 2018 15.28 15.29 15.23 15.26 61,461 +0.04(+0.29%)
Feb 22, 2018 15.22 79,226 +0.02(+0.12%)
Feb 21, 2018 15.29 15.30 15.19 15.20 109,768 -0.13(-0.85%)
Feb 20, 2018 15.41 15.41 15.25 15.33 110,632 +0.05(+0.36%)
Feb 16, 2018 15.27 15.27 15.27 0 +0.04(+0.28%)
Feb 15, 2018 15.32 15.34 15.18 15.23 136,178 -0.07(-0.49%)
Feb 14, 2018 15.27 15.38 15.16 15.31 133,022 +0.09(+0.57%)
Feb 13, 2018 15.16 15.26 15.14 15.22 76,169 +0.06(+0.41%)
Feb 12, 2018 15.16 15.19 15.09 15.16 130,073 +0.01(+0.08%)
Feb 09, 2018 15.23 15.27 14.93 15.14 168,395 -0.12(-0.81%)
Feb 08, 2018 15.49 15.49 15.19 15.27 133,131 -0.13(-0.85%)
Feb 07, 2018 15.32 15.45 15.32 15.40 109,034 +0.06(+0.36%)
Feb 06, 2018 15.19 15.35 15.14 15.34 180,306 +0.04(+0.28%)
Feb 05, 2018 15.27 15.34 15.24 15.30 253,451 -0.03(-0.20%)
Feb 02, 2018 15.23 15.35 15.21 15.33 320,297 +0.07(+0.49%)
Feb 01, 2018 15.11 15.37 15.10 15.26 238,540 +0.18(+1.19%)
Jan 31, 2018 14.95 15.11 14.95 15.08 197,998 +0.19(+1.29%)
Jan 30, 2018 14.77 14.92 14.77 14.88 331,700 -0.14(-0.91%)
Jan 29, 2018 15.24 15.25 14.98 15.02 378,516 -0.26(-1.70%)
Jan 26, 2018 15.41 15.47 15.21 15.28 403,914 -0.16(-1.00%)
Jan 25, 2018 15.76 15.76 15.42 15.44 444,504 -0.48(-3.00%)
Jan 24, 2018 15.97 15.99 15.91 15.91 124,160 -0.07(-0.47%)
Jan 23, 2018 16.07 16.07 15.98 15.99 127,717 -0.03(-0.17%)
Jan 22, 2018 16.06 16.08 15.98 16.02 107,401 -0.07(-0.46%)
Jan 19, 2018 16.18 16.19 16.07 16.09 157,671 -0.12(-0.72%)
Jan 18, 2018 16.44 16.50 16.18 16.21 77,956 -0.27(-1.61%)
Jan 17, 2018 16.47 16.58 16.43 16.47 73,748 +0.01(+0.04%)
Jan 16, 2018 16.53 16.61 16.40 16.47 88,820 -0.02(-0.11%)
Jan 12, 2018 16.48 16.48 16.48 0 -0.05(-0.30%)
Jan 11, 2018 16.57 16.57 16.46 16.53 40,550 +0.06(+0.39%)
Jan 10, 2018 16.41 16.47 16.36 16.47 69,005 +0.03(+0.21%)
Jan 09, 2018 16.34 16.45 16.34 16.44 57,619 +0.06(+0.34%)
Jan 08, 2018 16.42 16.44 16.35 16.38 84,104 -0.02(-0.15%)
Jan 05, 2018 16.36 16.45 16.33 16.40 65,526 +0.05(+0.30%)
Jan 04, 2018 16.37 16.47 16.36 16.36 104,285 -0.08(-0.49%)
Jan 03, 2018 16.46 16.47 16.37 16.44 76,300 +0.03(+0.19%)
Jan 02, 2018 16.51 16.57 16.34 16.40 133,641 -0.04(-0.23%)
Dec 29, 2017 16.44 16.44 16.44 0 -0.06(-0.37%)
Dec 28, 2017 16.51 16.54 16.46 16.50 60,971 -0.05(-0.30%)
Dec 27, 2017 16.52 16.60 16.50 16.55 37,313 +0.01(+0.04%)
Dec 26, 2017 16.58 16.74 16.51 16.55 67,703 -0.07(-0.41%)
Dec 22, 2017 16.76 16.76 16.59 16.61 76,279 -0.12(-0.74%)
Dec 21, 2017 16.68 16.80 16.66 16.74 78,256 -0.02(-0.11%)
Dec 20, 2017 16.72 16.77 16.70 16.76 66,374 +0.14(+0.83%)
Dec 19, 2017 16.59 16.75 16.55 16.62 60,564 +0.06(+0.33%)
Dec 18, 2017 16.64 16.75 16.54 16.56 115,258 -0.11(-0.66%)
Dec 15, 2017 16.43 17.38 16.38 16.67 113,275 +0.23(+1.42%)
Dec 14, 2017 16.34 16.46 16.33 16.44 49,049 +0.09(+0.56%)
Dec 13, 2017 16.34 16.37 16.27 16.35 65,778 -0.02(-0.15%)
Dec 12, 2017 16.32 16.38 16.31 16.37 51,182 +0.02(+0.11%)
Dec 11, 2017 16.41 16.41 16.35 16.35 57,143 -0.03(-0.19%)
Dec 08, 2017 16.49 16.49 16.30 16.38 88,209 -0.10(-0.59%)
Dec 07, 2017 16.48 16.49 16.34 16.48 66,493 +0.09(+0.56%)
Dec 06, 2017 16.37 16.45 16.34 16.39 93,582 +0.01(+0.04%)
Dec 05, 2017 16.30 16.38 16.26 16.38 100,875 +0.12(+0.72%)
Dec 04, 2017 16.39 16.42 16.27 16.27 178,451 -0.11(-0.67%)
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.