Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.66 +0.20 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.060 9.264 9.264 9.264 1,333,278 +0.19(+2.14%)
Dec 30, 2013 9.178 9.241 9.024 9.069 571,736 -0.10(-1.13%)
Dec 27, 2013 9.218 9.218 9.142 9.173 469,473 -0.02(-0.20%)
Dec 26, 2013 9.232 9.245 9.106 9.192 457,474 -0.02(-0.19%)
Dec 24, 2013 9.218 9.282 9.173 9.209 245,891 -0.00(-0.05%)
Dec 23, 2013 9.196 9.227 9.164 9.214 408,345 +0.08(+0.89%)
Dec 20, 2013 9.137 9.233 9.097 9.133 542,557 -0.01(-0.10%)
Dec 19, 2013 9.079 9.286 9.047 9.142 509,868 +0.04(+0.41%)
Dec 18, 2013 9.047 9.154 9.020 9.105 542,759 +0.04(+0.44%)
Dec 17, 2013 9.020 9.121 8.998 9.065 374,859 +0.01(+0.15%)
Dec 16, 2013 8.931 9.109 8.922 9.051 643,456 +0.15(+1.66%)
Dec 13, 2013 8.873 8.913 8.846 8.904 395,312 +0.02(+0.20%)
Dec 12, 2013 8.868 8.931 8.868 8.886 471,758 -0.00(-0.05%)
Dec 11, 2013 8.926 8.926 8.864 8.890 356,090 +0.01(+0.10%)
Dec 10, 2013 8.859 8.899 8.819 8.881 524,131 +0.01(+0.15%)
Dec 09, 2013 8.832 8.886 8.828 8.868 373,103 +0.01(+0.15%)
Dec 06, 2013 8.823 8.877 8.814 8.855 254,313 +0.07(+0.76%)
Dec 05, 2013 8.810 8.836 8.739 8.788 640,384 -0.02(-0.25%)
Dec 04, 2013 8.890 8.890 8.783 8.810 389,747 -0.05(-0.60%)
Dec 03, 2013 8.881 8.908 8.814 8.864 327,881 -0.06(-0.70%)
Dec 02, 2013 8.886 8.942 8.841 8.926 514,777 +0.04(+0.45%)
Nov 29, 2013 8.966 8.966 8.855 8.886 116,622 +0.01(+0.10%)
Nov 27, 2013 8.868 8.962 8.846 8.877 316,652 -0.01(-0.15%)
Nov 26, 2013 8.899 8.984 8.864 8.890 357,978 -0.06(-0.70%)
Nov 25, 2013 8.828 8.966 8.792 8.953 450,030 +0.06(+0.70%)
Nov 22, 2013 8.855 8.924 8.788 8.890 509,422 +0.06(+0.71%)
Nov 21, 2013 8.873 8.904 8.815 8.828 300,761 -0.01(-0.10%)
Nov 20, 2013 8.864 8.984 8.810 8.837 398,851 -0.09(-1.00%)
Nov 19, 2013 8.962 9.024 8.917 8.926 226,125 -0.07(-0.76%)
Nov 18, 2013 8.973 9.035 8.973 8.995 195,163 +0.01(+0.15%)
Nov 15, 2013 8.942 9.013 8.942 8.982 151,389 -0.00(-0.00%)
Nov 14, 2013 8.937 9.044 8.915 8.982 336,460 +0.16(+1.76%)
Nov 12, 2013 8.933 8.964 8.764 8.826 225,583 -0.10(-1.09%)
Nov 11, 2013 8.937 8.977 8.906 8.924 92,230 +0.01(+0.15%)
Nov 08, 2013 9.048 9.075 8.866 8.911 338,337 -0.15(-1.67%)
Nov 07, 2013 9.083 9.101 9.035 9.062 115,532 +0.00(+0.05%)
Nov 06, 2013 9.048 9.079 9.017 9.057 155,117 +0.00(+0.00%)
Nov 05, 2013 9.128 9.154 9.008 9.057 185,321 -0.09(-1.02%)
Nov 04, 2013 9.181 9.221 9.114 9.150 99,637 -0.04(-0.39%)
Nov 01, 2013 9.252 9.291 9.155 9.185 65,649 -0.03(-0.34%)
Oct 31, 2013 9.376 9.376 9.177 9.216 154,275 -0.05(-0.57%)
Oct 30, 2013 9.230 9.305 9.181 9.270 175,993 +0.04(+0.48%)
Oct 29, 2013 9.216 9.270 9.154 9.225 213,107 +0.05(+0.58%)
Oct 28, 2013 9.296 9.296 9.119 9.172 141,332 -0.06(-0.62%)
Oct 25, 2013 9.194 9.270 9.194 9.230 111,752 +0.05(+0.58%)
Oct 24, 2013 9.132 9.278 9.132 9.177 166,429 +0.02(+0.19%)
Oct 23, 2013 9.141 9.243 9.106 9.159 156,577 +0.02(+0.19%)
Oct 22, 2013 9.194 9.194 9.061 9.141 292,153 +0.04(+0.42%)
Oct 21, 2013 9.094 9.107 9.015 9.103 151,618 +0.00(+0.05%)
Oct 18, 2013 9.059 9.173 9.046 9.099 304,334 +0.02(+0.24%)
Oct 17, 2013 8.984 9.156 8.931 9.077 228,667 +0.11(+1.23%)
Oct 16, 2013 9.107 9.121 8.927 8.967 159,456 -0.13(-1.45%)
Oct 15, 2013 9.011 9.169 9.011 9.099 255,327 -0.02(-0.19%)
Oct 14, 2013 9.033 9.213 9.015 9.116 88,430 +0.03(+0.29%)
Oct 11, 2013 9.024 9.125 8.953 9.090 122,126 +0.11(+1.17%)
Oct 10, 2013 9.134 9.169 8.975 8.984 178,482 -0.11(-1.21%)
Oct 09, 2013 9.081 9.188 9.019 9.094 114,674 +0.01(+0.15%)
Oct 08, 2013 9.147 9.147 9.028 9.081 115,207 -0.03(-0.34%)
Oct 07, 2013 9.323 9.406 9.085 9.112 89,131 -0.13(-1.38%)
Oct 04, 2013 9.376 9.376 9.240 9.240 71,391 +0.00(+0.04%)
Oct 03, 2013 9.349 9.349 9.147 9.236 84,826 -0.06(-0.65%)
Oct 02, 2013 9.389 9.389 9.103 9.296 170,307 -0.05(-0.52%)
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.