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 (%)
Sep 29, 2023 15.80 15.95 15.79 15.90 121,027 +0.19(+1.21%)
Sep 28, 2023 15.51 15.71 15.45 15.71 137,965 +0.16(+1.04%)
Sep 27, 2023 15.68 15.78 15.50 15.55 83,131 -0.09(-0.61%)
Sep 26, 2023 15.82 15.90 15.61 15.64 92,211 -0.22(-1.38%)
Sep 25, 2023 15.86 15.94 15.85 15.86 56,861 -0.08(-0.48%)
Sep 22, 2023 15.88 16.02 15.84 15.94 75,144 +0.07(+0.42%)
Sep 21, 2023 15.97 15.97 15.87 15.87 51,494 -0.20(-1.27%)
Sep 20, 2023 16.08 16.15 16.05 16.07 41,656 +0.04(+0.24%)
Sep 19, 2023 16.07 16.08 16.01 16.04 49,162 +0.01(+0.06%)
Sep 18, 2023 15.97 16.06 15.94 16.03 59,974 +0.08(+0.53%)
Sep 15, 2023 16.02 16.08 15.91 15.94 68,664 -0.08(-0.53%)
Sep 14, 2023 16.06 16.08 16.02 16.03 76,398 +0.04(+0.24%)
Sep 13, 2023 15.98 16.06 15.97 15.99 33,473 +0.00(+0.00%)
Sep 12, 2023 16.05 16.10 15.97 15.99 45,847 -0.06(-0.35%)
Sep 11, 2023 16.16 16.16 16.03 16.05 74,128 -0.10(-0.64%)
Sep 08, 2023 16.28 16.34 16.14 16.15 106,625 -0.08(-0.46%)
Sep 07, 2023 16.24 16.31 16.21 16.23 79,280 -0.08(-0.52%)
Sep 06, 2023 16.43 16.47 16.28 16.31 60,232 -0.04(-0.23%)
Sep 05, 2023 16.52 16.58 16.35 16.35 87,414 -0.25(-1.53%)
Sep 01, 2023 16.74 16.74 16.57 16.60 53,382 -0.02(-0.11%)
Aug 31, 2023 16.72 16.72 16.62 16.62 62,382 +0.05(+0.28%)
Aug 30, 2023 16.57 16.60 16.53 16.57 48,206 +0.06(+0.34%)
Aug 29, 2023 16.50 16.56 16.44 16.52 37,876 +0.08(+0.46%)
Aug 28, 2023 16.46 16.57 16.44 16.44 47,817 -0.02(-0.11%)
Aug 25, 2023 16.55 16.56 16.43 16.46 58,827 -0.03(-0.17%)
Aug 24, 2023 16.71 16.76 16.45 16.49 87,501 -0.20(-1.19%)
Aug 23, 2023 16.63 16.69 16.55 16.69 46,765 +0.15(+0.88%)
Aug 22, 2023 16.53 16.63 16.44 16.54 48,738 +0.10(+0.63%)
Aug 21, 2023 16.46 16.49 16.36 16.44 55,904 -0.03(-0.17%)
Aug 18, 2023 16.51 16.61 16.47 16.47 67,133 -0.04(-0.23%)
Aug 17, 2023 16.63 16.63 16.45 16.50 63,093 -0.09(-0.56%)
Aug 16, 2023 16.82 16.88 16.60 16.60 68,361 -0.25(-1.50%)
Aug 15, 2023 17.12 17.12 16.85 16.85 55,651 -0.27(-1.59%)
Aug 14, 2023 17.08 17.14 17.07 17.12 28,316 +0.06(+0.33%)
Aug 11, 2023 17.10 17.15 16.97 17.07 61,886 -0.02(-0.11%)
Aug 10, 2023 17.20 17.21 17.03 17.08 37,373 +0.00(+0.00%)
Aug 09, 2023 17.15 17.20 17.08 17.08 49,840 -0.07(-0.38%)
Aug 08, 2023 17.12 17.17 17.08 17.15 66,734 +0.08(+0.49%)
Aug 07, 2023 17.03 17.08 16.95 17.07 78,982 +0.13(+0.77%)
Aug 04, 2023 16.85 17.00 16.85 16.93 51,689 +0.07(+0.44%)
Aug 03, 2023 16.90 16.92 16.76 16.86 49,858 -0.15(-0.88%)
Aug 02, 2023 17.02 17.04 16.87 17.01 51,315 -0.05(-0.27%)
Aug 01, 2023 17.08 17.19 17.02 17.06 65,515 -0.05(-0.27%)
Jul 31, 2023 16.96 17.10 16.89 17.10 68,784 +0.22(+1.28%)
Jul 28, 2023 16.93 16.93 16.82 16.89 47,160 +0.10(+0.61%)
Jul 27, 2023 16.76 16.98 16.67 16.79 277,517 +0.08(+0.50%)
Jul 26, 2023 16.48 16.75 16.48 16.70 70,745 +0.11(+0.68%)
Jul 25, 2023 16.54 16.70 16.54 16.59 48,516 +0.03(+0.17%)
Jul 24, 2023 16.46 16.60 16.46 16.56 71,523 +0.11(+0.68%)
Jul 21, 2023 16.40 16.56 16.40 16.45 75,361 +0.03(+0.17%)
Jul 20, 2023 16.50 16.57 16.37 16.42 64,962 -0.13(-0.79%)
Jul 19, 2023 16.56 16.66 16.47 16.55 115,976 +0.07(+0.40%)
Jul 18, 2023 16.35 16.54 16.35 16.48 52,103 +0.16(+0.97%)
Jul 17, 2023 16.35 16.42 16.32 16.33 72,356 -0.02(-0.11%)
Jul 14, 2023 16.57 16.57 16.31 16.35 51,731 -0.14(-0.85%)
Jul 13, 2023 16.59 16.59 16.39 16.48 58,642 +0.01(+0.06%)
Jul 12, 2023 16.48 16.57 16.46 16.48 49,012 +0.09(+0.57%)
Jul 11, 2023 16.25 16.42 16.25 16.38 62,667 +0.08(+0.51%)
Jul 10, 2023 16.15 16.31 16.10 16.30 70,124 +0.21(+1.33%)
Jul 07, 2023 15.82 16.15 15.82 16.08 71,560 +0.17(+1.05%)
Jul 06, 2023 16.35 16.35 15.87 15.92 100,980 -0.46(-2.79%)
Jul 05, 2023 16.35 16.47 16.33 16.37 65,984 +0.02(+0.11%)
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.