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 (%)
Apr 28, 2023 16.36 16.54 16.36 16.47 56,657 +0.20(+1.24%)
Apr 27, 2023 16.36 16.41 16.24 16.27 90,131 +0.02(+0.11%)
Apr 26, 2023 16.31 16.37 16.20 16.25 47,154 -0.06(-0.39%)
Apr 25, 2023 16.43 16.49 16.30 16.31 53,194 -0.17(-1.06%)
Apr 24, 2023 16.52 16.68 16.48 16.49 68,056 -0.01(-0.06%)
Apr 21, 2023 16.68 16.78 16.50 16.50 71,746 -0.14(-0.83%)
Apr 20, 2023 16.81 16.82 16.62 16.64 41,265 -0.11(-0.63%)
Apr 19, 2023 16.85 16.87 16.73 16.74 56,626 -0.12(-0.70%)
Apr 18, 2023 17.00 17.03 16.68 16.86 70,114 +0.04(+0.22%)
Apr 17, 2023 16.84 16.91 16.73 16.82 66,397 +0.12(+0.71%)
Apr 14, 2023 16.74 16.83 16.63 16.70 54,801 -0.12(-0.71%)
Apr 13, 2023 16.93 17.06 16.71 16.82 65,155 +0.00(+0.00%)
Apr 12, 2023 16.94 17.08 16.70 16.82 74,166 +0.01(+0.05%)
Apr 11, 2023 16.80 16.93 16.80 16.81 92,364 +0.11(+0.66%)
Apr 10, 2023 16.40 16.74 16.40 16.70 124,517 +0.34(+2.07%)
Apr 06, 2023 16.25 16.41 16.09 16.37 37,035 +0.20(+1.24%)
Apr 05, 2023 16.06 16.26 15.99 16.17 38,380 +0.08(+0.51%)
Apr 04, 2023 16.58 16.58 16.07 16.08 58,508 -0.50(-3.03%)
Apr 03, 2023 16.60 16.77 16.41 16.59 91,715 +0.00(+0.00%)
Mar 31, 2023 16.26 16.68 16.21 16.59 291,289 +0.47(+2.89%)
Mar 30, 2023 15.66 16.15 15.66 16.12 218,141 +0.60(+3.88%)
Mar 29, 2023 15.47 15.61 15.38 15.52 124,590 +0.16(+1.07%)
Mar 28, 2023 15.52 15.54 15.29 15.35 85,589 -0.05(-0.36%)
Mar 27, 2023 15.27 15.55 15.27 15.41 100,694 +0.27(+1.81%)
Mar 24, 2023 15.25 15.35 15.03 15.13 96,728 -0.28(-1.84%)
Mar 23, 2023 15.57 15.75 15.40 15.42 67,960 -0.04(-0.27%)
Mar 22, 2023 15.75 15.75 15.46 15.46 49,579 -0.18(-1.16%)
Mar 21, 2023 15.32 15.66 15.27 15.64 232,569 +0.53(+3.48%)
Mar 20, 2023 16.09 16.11 15.01 15.11 296,220 -0.96(-5.98%)
Mar 17, 2023 16.77 16.78 16.06 16.08 163,755 -0.77(-4.58%)
Mar 16, 2023 15.99 16.94 15.93 16.85 203,991 +0.91(+5.69%)
Mar 15, 2023 16.47 16.47 15.92 15.94 268,177 -0.65(-3.94%)
Mar 14, 2023 16.71 16.94 16.55 16.59 124,985 +0.07(+0.44%)
Mar 13, 2023 16.78 16.81 16.37 16.52 155,026 -0.66(-3.85%)
Mar 10, 2023 17.64 17.74 17.16 17.18 127,866 -0.51(-2.90%)
Mar 09, 2023 17.97 18.04 17.64 17.69 45,677 -0.31(-1.74%)
Mar 08, 2023 17.97 18.07 17.97 18.01 50,389 +0.02(+0.10%)
Mar 07, 2023 18.07 18.15 17.99 17.99 65,262 -0.15(-0.80%)
Mar 06, 2023 18.19 18.27 18.11 18.13 38,771 -0.05(-0.25%)
Mar 03, 2023 18.03 18.28 18.03 18.18 82,980 +0.16(+0.91%)
Mar 02, 2023 18.02 18.12 17.97 18.02 60,480 -0.12(-0.65%)
Mar 01, 2023 18.07 18.26 18.07 18.13 42,343 -0.02(-0.10%)
Feb 28, 2023 18.09 18.22 18.09 18.15 47,459 +0.06(+0.35%)
Feb 27, 2023 18.06 18.19 18.06 18.09 74,327 +0.04(+0.20%)
Feb 24, 2023 18.09 18.15 18.03 18.05 40,757 -0.15(-0.85%)
Feb 23, 2023 18.19 18.26 18.10 18.21 43,942 +0.05(+0.25%)
Feb 22, 2023 18.07 18.33 18.07 18.16 57,959 +0.00(+0.00%)
Feb 21, 2023 18.58 18.63 18.15 18.16 123,007 -0.64(-3.38%)
Feb 17, 2023 18.90 18.96 18.79 18.80 94,012 -0.10(-0.55%)
Feb 16, 2023 19.08 19.12 18.90 18.90 89,741 -0.37(-1.92%)
Feb 15, 2023 19.08 19.27 19.08 19.27 23,358 +0.09(+0.47%)
Feb 14, 2023 19.24 19.29 19.14 19.18 44,963 -0.06(-0.33%)
Feb 13, 2023 19.28 19.28 19.09 19.24 75,411 +0.09(+0.47%)
Feb 10, 2023 19.23 19.25 19.11 19.15 44,137 -0.10(-0.52%)
Feb 09, 2023 19.36 19.52 19.24 19.25 87,522 -0.09(-0.47%)
Feb 08, 2023 19.37 19.44 19.25 19.34 166,141 +0.01(+0.05%)
Feb 07, 2023 19.03 19.36 18.96 19.33 135,200 +0.36(+1.90%)
Feb 06, 2023 19.22 19.22 18.96 18.97 48,957 -0.26(-1.36%)
Feb 03, 2023 19.21 19.35 19.15 19.24 68,399 -0.14(-0.74%)
Feb 02, 2023 19.37 19.43 19.35 19.38 65,675 +0.07(+0.37%)
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.