Skip to main content

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

18.88 +0.07 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.29 17.41 17.20 17.37 126,217 +0.14(+0.81%)
Jun 27, 2019 17.05 17.25 17.02 17.23 77,197 +0.15(+0.89%)
Jun 26, 2019 17.09 17.13 16.98 17.08 49,161 +0.04(+0.24%)
Jun 25, 2019 17.15 17.20 17.04 17.04 43,971 -0.11(-0.65%)
Jun 24, 2019 17.35 17.36 17.10 17.15 108,777 -0.08(-0.48%)
Jun 21, 2019 17.32 17.35 17.16 17.23 82,560 -0.08(-0.48%)
Jun 20, 2019 17.38 17.39 17.21 17.32 119,039 +0.06(+0.37%)
Jun 19, 2019 17.16 17.25 17.08 17.25 65,479 +0.10(+0.56%)
Jun 18, 2019 17.09 17.20 17.08 17.16 75,528 +0.06(+0.36%)
Jun 17, 2019 17.15 17.21 17.09 17.09 79,741 +0.01(+0.04%)
Jun 14, 2019 17.07 17.11 16.99 17.09 57,095 +0.06(+0.36%)
Jun 13, 2019 17.02 17.07 16.98 17.02 40,081 -0.01(-0.08%)
Jun 12, 2019 17.11 17.11 16.99 17.04 51,425 -0.06(-0.36%)
Jun 11, 2019 17.02 17.14 16.98 17.10 119,617 +0.13(+0.77%)
Jun 10, 2019 16.82 17.46 16.75 16.97 160,252 +0.17(+1.03%)
Jun 07, 2019 16.67 16.81 16.67 16.80 97,091 +0.14(+0.87%)
Jun 06, 2019 16.57 16.67 16.57 16.65 81,828 +0.08(+0.50%)
Jun 05, 2019 16.63 16.66 16.51 16.57 87,697 -0.03(-0.17%)
Jun 04, 2019 16.51 16.67 16.51 16.60 47,411 +0.11(+0.67%)
Jun 03, 2019 16.70 16.73 16.45 16.49 79,034 -0.17(-1.00%)
May 31, 2019 16.76 16.77 16.56 16.65 106,221 -0.07(-0.41%)
May 30, 2019 16.77 16.77 16.68 16.72 107,245 -0.04(-0.25%)
May 29, 2019 16.72 16.76 16.69 16.76 112,448 +0.03(+0.21%)
May 28, 2019 16.64 16.73 16.63 16.73 52,939 +0.11(+0.66%)
May 24, 2019 16.58 16.69 16.58 16.62 70,137 +0.05(+0.29%)
May 23, 2019 16.44 16.61 16.44 16.57 101,642 +0.10(+0.59%)
May 22, 2019 16.49 16.57 16.42 16.47 87,581 +0.02(+0.14%)
May 21, 2019 16.41 16.55 16.40 16.45 88,539 +0.05(+0.33%)
May 20, 2019 16.43 16.50 16.39 16.39 115,338 -0.05(-0.29%)
May 17, 2019 16.49 16.52 16.41 16.44 126,830 -0.14(-0.87%)
May 16, 2019 16.52 16.60 16.50 16.59 69,080 +0.07(+0.41%)
May 15, 2019 16.54 16.58 16.50 16.52 63,778 +0.03(+0.21%)
May 14, 2019 16.46 16.60 16.46 16.48 72,493 +0.03(+0.21%)
May 13, 2019 16.39 16.48 16.37 16.45 62,545 -0.02(-0.12%)
May 10, 2019 16.27 16.47 16.26 16.47 152,488 +0.23(+1.39%)
May 09, 2019 16.58 16.65 16.16 16.24 632,359 -0.40(-2.43%)
May 08, 2019 16.65 16.65 16.61 16.65 45,724 -0.01(-0.04%)
May 07, 2019 16.57 16.68 16.57 16.65 45,925 +0.00(+0.00%)
May 06, 2019 16.68 16.72 16.60 16.65 131,350 -0.08(-0.49%)
May 03, 2019 16.78 16.82 16.68 16.74 75,661 -0.04(-0.24%)
May 02, 2019 16.94 16.94 16.77 16.78 37,919 -0.09(-0.53%)
May 01, 2019 16.87 16.94 16.83 16.87 50,273 -0.01(-0.04%)
Apr 30, 2019 16.83 16.92 16.77 16.87 73,808 +0.08(+0.45%)
Apr 29, 2019 16.76 16.80 16.71 16.80 49,892 +0.09(+0.53%)
Apr 26, 2019 16.74 16.77 16.67 16.71 45,629 +0.01(+0.06%)
Apr 25, 2019 16.61 16.70 16.60 16.70 54,649 +0.09(+0.52%)
Apr 24, 2019 16.74 16.74 16.59 16.61 38,025 -0.05(-0.33%)
Apr 23, 2019 16.72 16.77 16.64 16.67 90,774 -0.04(-0.25%)
Apr 22, 2019 16.83 16.87 16.70 16.71 108,718 -0.14(-0.80%)
Apr 18, 2019 16.79 16.87 16.72 16.84 80,500 +0.08(+0.49%)
Apr 17, 2019 16.86 16.86 16.71 16.76 59,017 -0.10(-0.61%)
Apr 16, 2019 16.74 16.88 16.63 16.87 107,507 +0.16(+0.94%)
Apr 15, 2019 16.67 16.71 16.63 16.71 63,025 +0.08(+0.49%)
Apr 12, 2019 16.71 16.71 16.58 16.63 58,212 -0.04(-0.25%)
Apr 11, 2019 16.60 16.71 16.56 16.67 65,875 +0.06(+0.37%)
Apr 10, 2019 16.57 16.68 16.54 16.61 78,172 +0.03(+0.16%)
Apr 09, 2019 16.59 16.61 16.54 16.58 50,093 -0.01(-0.08%)
Apr 08, 2019 16.50 16.61 16.48 16.59 69,849 +0.14(+0.87%)
Apr 05, 2019 16.42 16.47 16.39 16.45 88,125 +0.09(+0.54%)
Apr 04, 2019 16.42 16.46 16.36 16.36 62,020 -0.10(-0.62%)
Apr 03, 2019 16.47 16.52 16.40 16.46 60,520 +0.02(+0.12%)
Apr 02, 2019 16.47 16.47 16.41 16.44 56,365 +0.07(+0.42%)
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.