Skip to main content

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

18.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.13 11.28 11.03 11.28 226,196 +0.17(+1.55%)
Jun 29, 2015 11.12 11.13 11.00 11.11 217,286 -0.03(-0.23%)
Jun 26, 2015 11.15 11.20 11.12 11.13 128,111 -0.04(-0.32%)
Jun 25, 2015 11.16 11.21 11.11 11.17 106,068 +0.05(+0.46%)
Jun 24, 2015 11.10 11.15 11.06 11.12 120,897 +0.05(+0.41%)
Jun 23, 2015 11.09 11.11 11.00 11.07 318,109 +0.00(+0.00%)
Jun 22, 2015 11.13 11.17 11.06 11.07 237,604 -0.04(-0.36%)
Jun 19, 2015 11.14 11.19 11.09 11.11 177,205 -0.08(-0.72%)
Jun 18, 2015 11.20 11.24 11.17 11.19 234,593 +0.00(+0.00%)
Jun 17, 2015 11.23 11.26 11.14 11.19 170,853 -0.01(-0.05%)
Jun 16, 2015 11.23 11.28 11.13 11.20 174,319 +0.02(+0.14%)
Jun 15, 2015 11.19 11.21 11.14 11.18 120,044 +0.03(+0.23%)
Jun 12, 2015 11.27 11.27 11.12 11.16 196,403 -0.12(-1.03%)
Jun 11, 2015 11.29 11.36 11.14 11.27 134,831 +0.02(+0.13%)
Jun 10, 2015 11.38 11.38 11.25 11.26 212,109 -0.07(-0.62%)
Jun 09, 2015 11.47 11.47 11.32 11.33 244,757 -0.06(-0.53%)
Jun 08, 2015 11.49 11.49 11.37 11.39 258,853 -0.13(-1.10%)
Jun 05, 2015 11.52 11.52 11.43 11.52 158,513 -0.02(-0.18%)
Jun 04, 2015 11.58 11.62 11.53 11.54 68,380 -0.03(-0.22%)
Jun 03, 2015 11.56 11.60 11.54 11.56 156,788 +0.02(+0.13%)
Jun 02, 2015 11.55 11.61 11.53 11.55 121,092 -0.02(-0.13%)
Jun 01, 2015 11.67 11.72 11.53 11.56 244,320 -0.11(-0.95%)
May 29, 2015 11.66 11.69 11.65 11.67 59,975 +0.03(+0.22%)
May 28, 2015 11.65 11.68 11.64 11.65 103,141 -0.03(-0.26%)
May 27, 2015 11.63 11.68 11.63 11.68 106,525 +0.07(+0.57%)
May 26, 2015 11.67 11.67 11.59 11.61 135,917 -0.06(-0.52%)
May 22, 2015 11.73 11.67 11.67 11.67 99,501 -0.04(-0.34%)
May 21, 2015 11.80 11.80 11.70 11.71 135,319 -0.05(-0.40%)
May 20, 2015 11.76 11.79 11.74 11.76 96,911 +0.03(+0.22%)
May 19, 2015 11.69 11.78 11.69 11.73 93,026 +0.02(+0.17%)
May 18, 2015 11.89 11.89 11.70 11.71 260,973 -0.18(-1.48%)
May 15, 2015 11.85 11.92 11.85 11.89 145,904 +0.01(+0.08%)
May 14, 2015 11.83 11.92 11.83 11.88 141,076 +0.05(+0.42%)
May 13, 2015 11.86 11.90 11.79 11.83 117,833 -0.03(-0.25%)
May 12, 2015 11.75 11.89 11.73 11.86 147,531 +0.04(+0.34%)
May 11, 2015 11.90 11.90 11.81 11.82 66,632 -0.08(-0.67%)
May 08, 2015 11.90 11.91 11.81 11.90 78,943 +0.14(+1.23%)
May 07, 2015 11.81 11.81 11.71 11.75 85,769 -0.02(-0.17%)
May 06, 2015 11.91 11.91 11.73 11.77 176,698 -0.16(-1.35%)
May 05, 2015 11.98 12.02 11.85 11.93 176,755 -0.09(-0.75%)
May 04, 2015 11.94 12.05 11.94 12.02 110,866 +0.04(+0.29%)
May 01, 2015 12.02 12.04 11.96 11.99 80,427 -0.03(-0.25%)
Apr 30, 2015 11.97 12.04 11.96 12.02 182,560 +0.10(+0.84%)
Apr 29, 2015 11.90 11.96 11.90 11.92 129,507 +0.01(+0.04%)
Apr 28, 2015 11.92 11.96 11.90 11.91 121,500 -0.01(-0.08%)
Apr 27, 2015 11.93 11.98 11.92 11.92 99,146 -0.02(-0.17%)
Apr 24, 2015 11.97 11.97 11.92 11.94 77,268 +0.01(+0.08%)
Apr 23, 2015 11.95 11.99 11.92 11.93 180,163 -0.01(-0.08%)
Apr 22, 2015 12.05 12.09 11.94 11.94 90,301 -0.04(-0.29%)
Apr 21, 2015 11.90 12.00 11.88 11.98 80,011 +0.06(+0.51%)
Apr 20, 2015 11.93 11.96 11.87 11.92 111,176 +0.00(+0.00%)
Apr 17, 2015 11.92 11.98 11.87 11.92 92,495 +0.03(+0.25%)
Apr 16, 2015 11.85 11.89 11.84 11.89 51,408 +0.02(+0.21%)
Apr 15, 2015 11.88 11.89 11.84 11.86 68,773 +0.01(+0.08%)
Apr 14, 2015 11.88 11.92 11.84 11.85 85,088 -0.04(-0.34%)
Apr 13, 2015 11.98 11.98 11.88 11.89 87,169 -0.03(-0.25%)
Apr 10, 2015 11.86 11.92 11.86 11.92 81,258 +0.08(+0.67%)
Apr 09, 2015 11.85 11.86 11.83 11.84 107,360 +0.05(+0.45%)
Apr 08, 2015 11.74 11.81 11.72 11.79 73,830 +0.06(+0.53%)
Apr 07, 2015 11.67 11.75 11.67 11.73 60,670 +0.05(+0.43%)
Apr 06, 2015 11.68 11.70 11.64 11.68 109,588 +0.01(+0.09%)
Apr 02, 2015 11.65 11.67 11.67 11.67 85,022 -0.02(-0.13%)
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.