Skip to main content

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

18.85 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.48 13.54 13.30 13.33 134,258 -0.14(-1.02%)
Jun 29, 2016 13.23 13.47 13.23 13.47 233,081 +0.17(+1.28%)
Jun 28, 2016 13.33 13.42 13.30 13.30 235,391 +0.05(+0.37%)
Jun 27, 2016 13.21 13.27 13.16 13.25 251,970 +0.09(+0.71%)
Jun 24, 2016 12.98 13.24 12.88 13.16 192,330 -0.07(-0.53%)
Jun 23, 2016 13.22 13.24 13.20 13.23 90,908 +0.03(+0.24%)
Jun 22, 2016 13.21 13.25 13.17 13.20 104,155 +0.01(+0.04%)
Jun 21, 2016 13.29 13.30 13.19 13.19 142,274 +0.05(+0.38%)
Jun 20, 2016 13.23 13.28 13.13 13.14 191,036 +0.02(+0.12%)
Jun 17, 2016 13.15 13.25 13.06 13.12 169,967 -0.01(-0.04%)
Jun 16, 2016 13.05 13.22 13.05 13.13 204,272 +0.08(+0.63%)
Jun 15, 2016 13.02 13.14 13.02 13.05 98,464 +0.03(+0.25%)
Jun 14, 2016 13.05 13.17 13.00 13.01 160,368 -0.05(-0.38%)
Jun 13, 2016 13.11 13.13 13.05 13.06 86,581 -0.07(-0.54%)
Jun 10, 2016 13.16 13.25 13.13 13.13 63,887 -0.06(-0.46%)
Jun 09, 2016 13.27 13.27 13.19 13.19 70,730 -0.04(-0.33%)
Jun 08, 2016 13.34 13.36 13.17 13.24 151,618 -0.04(-0.29%)
Jun 07, 2016 13.22 13.28 13.17 13.28 109,573 +0.05(+0.41%)
Jun 06, 2016 13.16 13.22 13.10 13.22 139,200 +0.06(+0.46%)
Jun 03, 2016 13.05 13.16 13.04 13.16 132,898 +0.07(+0.54%)
Jun 02, 2016 13.11 13.11 13.05 13.09 117,113 +0.01(+0.08%)
Jun 01, 2016 13.07 13.17 13.07 13.08 231,710 -0.01(-0.08%)
May 31, 2016 13.24 13.24 13.07 13.09 199,100 -0.12(-0.91%)
May 27, 2016 13.14 13.21 13.21 13.21 71,226 +0.01(+0.04%)
May 26, 2016 13.17 13.21 13.12 13.21 108,635 +0.05(+0.39%)
May 25, 2016 13.12 13.17 13.06 13.15 98,881 +0.00(+0.03%)
May 24, 2016 13.13 13.18 13.07 13.15 118,773 +0.07(+0.50%)
May 23, 2016 13.13 13.14 13.05 13.09 90,081 -0.02(-0.17%)
May 20, 2016 13.05 13.17 13.00 13.11 196,152 +0.09(+0.67%)
May 19, 2016 12.97 13.03 12.94 13.02 132,235 +0.02(+0.13%)
May 18, 2016 12.98 13.09 12.98 13.00 180,167 +0.00(+0.00%)
May 17, 2016 12.99 13.13 12.97 13.00 131,428 +0.02(+0.17%)
May 16, 2016 13.00 13.02 12.98 12.98 279,208 -0.02(-0.15%)
May 13, 2016 13.02 13.02 12.98 13.00 120,058 -0.00(-0.02%)
May 12, 2016 13.01 13.02 12.95 13.00 66,659 +0.00(+0.00%)
May 11, 2016 12.95 13.01 12.95 13.00 67,035 +0.07(+0.52%)
May 10, 2016 12.94 12.99 12.89 12.94 104,095 -0.01(-0.06%)
May 09, 2016 12.97 13.08 12.93 12.94 195,975 -0.07(-0.54%)
May 06, 2016 12.98 13.16 12.94 13.01 114,359 +0.04(+0.33%)
May 05, 2016 12.98 12.99 12.93 12.97 81,183 +0.02(+0.13%)
May 04, 2016 12.97 12.99 12.93 12.95 102,589 -0.03(-0.21%)
May 03, 2016 12.97 12.98 12.92 12.98 79,185 +0.00(+0.00%)
May 02, 2016 12.95 13.00 12.95 12.98 150,132 -0.02(-0.12%)
Apr 29, 2016 12.88 13.00 12.88 13.00 225,363 +0.12(+0.97%)
Apr 28, 2016 12.75 12.88 12.73 12.87 102,702 +0.09(+0.72%)
Apr 27, 2016 12.73 12.82 12.70 12.78 92,263 +0.05(+0.43%)
Apr 26, 2016 12.73 12.79 12.61 12.73 68,731 +0.04(+0.34%)
Apr 25, 2016 12.66 12.71 12.59 12.68 51,817 +0.10(+0.78%)
Apr 22, 2016 12.53 12.64 12.53 12.59 49,612 -0.01(-0.09%)
Apr 21, 2016 12.64 12.67 12.55 12.60 97,968 -0.04(-0.34%)
Apr 20, 2016 12.62 12.66 12.57 12.64 96,737 +0.05(+0.43%)
Apr 19, 2016 12.52 12.62 12.47 12.59 133,709 +0.08(+0.65%)
Apr 18, 2016 12.41 12.51 12.41 12.51 93,105 +0.09(+0.69%)
Apr 15, 2016 12.42 12.46 12.41 12.42 108,068 -0.03(-0.26%)
Apr 14, 2016 12.47 12.49 12.43 12.45 145,944 -0.04(-0.35%)
Apr 13, 2016 12.49 12.55 12.46 12.49 112,133 +0.00(+0.00%)
Apr 12, 2016 12.49 12.53 12.47 12.49 93,374 +0.00(+0.00%)
Apr 11, 2016 12.49 12.52 12.47 12.49 81,219 +0.03(+0.22%)
Apr 08, 2016 12.46 12.47 12.40 12.47 67,609 +0.05(+0.43%)
Apr 07, 2016 12.44 12.48 12.38 12.41 132,950 -0.07(-0.56%)
Apr 06, 2016 12.65 12.66 12.46 12.48 202,913 -0.08(-0.60%)
Apr 05, 2016 12.66 12.66 12.55 12.56 117,046 -0.12(-0.98%)
Apr 04, 2016 12.62 12.69 12.58 12.68 158,758 +0.02(+0.17%)
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.