Skip to main content

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

18.80 +0.06 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.83 14.15 13.83 14.10 214,977 +0.33(+2.40%)
Sep 29, 2016 13.86 14.00 13.72 13.77 276,065 -0.03(-0.20%)
Sep 28, 2016 13.87 13.91 13.80 13.80 134,513 +0.01(+0.08%)
Sep 27, 2016 13.67 13.85 13.67 13.79 94,901 +0.10(+0.70%)
Sep 26, 2016 13.75 13.84 13.70 13.70 120,379 -0.16(-1.13%)
Sep 23, 2016 13.91 13.99 13.78 13.85 98,825 -0.04(-0.28%)
Sep 22, 2016 14.05 14.06 13.86 13.89 165,225 -0.08(-0.56%)
Sep 21, 2016 13.96 14.01 13.79 13.97 348,201 +0.13(+0.97%)
Sep 20, 2016 13.72 13.90 13.68 13.84 235,848 +0.16(+1.18%)
Sep 19, 2016 13.67 13.72 13.62 13.67 119,731 +0.01(+0.04%)
Sep 16, 2016 13.66 13.74 13.59 13.67 110,398 +0.05(+0.37%)
Sep 15, 2016 13.62 13.69 13.58 13.62 141,038 +0.06(+0.41%)
Sep 14, 2016 13.52 13.64 13.46 13.56 171,126 +0.14(+1.04%)
Sep 13, 2016 13.77 13.84 13.42 13.42 206,394 -0.33(-2.39%)
Sep 12, 2016 13.73 13.92 13.57 13.75 190,993 -0.02(-0.12%)
Sep 09, 2016 13.98 13.99 13.70 13.77 203,470 -0.32(-2.25%)
Sep 08, 2016 14.02 14.13 13.97 14.09 182,368 +0.06(+0.40%)
Sep 07, 2016 13.95 14.03 13.90 14.03 79,474 +0.08(+0.56%)
Sep 06, 2016 13.96 13.99 13.87 13.95 142,645 -0.06(-0.40%)
Sep 02, 2016 14.01 14.01 14.01 14.01 89,051 +0.05(+0.36%)
Sep 01, 2016 13.95 13.99 13.93 13.96 85,038 +0.02(+0.12%)
Aug 31, 2016 13.96 14.01 13.94 13.94 112,608 -0.04(-0.28%)
Aug 30, 2016 13.87 13.99 13.87 13.98 513,947 +0.11(+0.80%)
Aug 29, 2016 13.97 13.98 13.86 13.87 141,852 -0.11(-0.76%)
Aug 26, 2016 13.89 13.97 13.86 13.97 113,973 +0.13(+0.97%)
Aug 25, 2016 13.86 13.90 13.82 13.84 289,128 -0.02(-0.12%)
Aug 24, 2016 13.81 13.86 13.80 13.86 116,379 +0.05(+0.36%)
Aug 23, 2016 13.81 13.84 13.78 13.81 90,920 +0.04(+0.32%)
Aug 22, 2016 13.80 13.85 13.74 13.76 130,494 -0.01(-0.04%)
Aug 19, 2016 13.72 13.82 13.72 13.77 77,925 +0.00(+0.00%)
Aug 18, 2016 13.75 13.83 13.75 13.77 77,972 +0.01(+0.08%)
Aug 17, 2016 13.74 13.82 13.72 13.76 185,583 -0.03(-0.24%)
Aug 16, 2016 13.79 13.80 13.71 13.79 218,422 +0.04(+0.32%)
Aug 15, 2016 13.82 13.82 13.73 13.75 102,260 -0.04(-0.32%)
Aug 12, 2016 13.72 13.82 13.67 13.79 152,179 +0.03(+0.20%)
Aug 11, 2016 13.89 13.94 13.74 13.76 145,480 -0.07(-0.48%)
Aug 10, 2016 13.84 13.91 13.78 13.83 283,905 +0.06(+0.40%)
Aug 09, 2016 13.77 13.86 13.74 13.77 133,576 +0.03(+0.24%)
Aug 08, 2016 13.75 13.87 13.72 13.74 130,070 -0.03(-0.20%)
Aug 05, 2016 13.83 13.84 13.75 13.77 142,625 +0.01(+0.08%)
Aug 04, 2016 13.71 13.85 13.63 13.76 195,451 +0.09(+0.65%)
Aug 03, 2016 13.56 13.71 13.55 13.67 170,178 +0.08(+0.61%)
Aug 02, 2016 13.60 13.70 13.51 13.59 258,382 -0.15(-1.09%)
Aug 01, 2016 13.76 13.81 13.72 13.74 122,475 -0.08(-0.56%)
Jul 29, 2016 13.90 13.96 13.80 13.81 134,053 -0.13(-0.91%)
Jul 28, 2016 13.78 13.95 13.75 13.94 191,440 +0.17(+1.24%)
Jul 27, 2016 13.74 13.83 13.74 13.77 133,025 +0.05(+0.37%)
Jul 26, 2016 13.74 13.74 13.66 13.72 89,130 +0.02(+0.16%)
Jul 25, 2016 13.67 13.77 13.63 13.70 135,918 +0.02(+0.16%)
Jul 22, 2016 13.56 13.69 13.53 13.67 113,957 +0.11(+0.82%)
Jul 21, 2016 13.62 13.62 13.49 13.56 113,006 -0.01(-0.08%)
Jul 20, 2016 13.55 13.62 13.51 13.57 104,130 +0.04(+0.29%)
Jul 19, 2016 13.47 13.54 13.45 13.54 142,089 +0.09(+0.65%)
Jul 18, 2016 13.47 13.47 13.43 13.45 126,183 +0.02(+0.12%)
Jul 15, 2016 13.44 13.45 13.35 13.43 131,243 +0.04(+0.29%)
Jul 14, 2016 13.40 13.44 13.38 13.39 102,887 -0.01(-0.08%)
Jul 13, 2016 13.42 13.46 13.39 13.40 115,203 -0.05(-0.37%)
Jul 12, 2016 13.46 13.47 13.43 13.45 117,682 +0.03(+0.25%)
Jul 11, 2016 13.47 13.47 13.42 13.42 181,946 -0.01(-0.08%)
Jul 08, 2016 13.36 13.47 13.36 13.43 132,072 +0.07(+0.54%)
Jul 07, 2016 13.40 13.42 13.35 13.36 91,110 +0.01(+0.04%)
Jul 06, 2016 13.43 13.48 13.33 13.35 319,001 -0.03(-0.25%)
Jul 05, 2016 13.27 13.42 13.27 13.39 335,554 +0.05(+0.41%)
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.