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 (%)
Jul 31, 2013 9.703 9.777 9.539 9.569 149,482 -0.12(-1.25%)
Jul 30, 2013 9.625 9.738 9.573 9.690 130,379 +0.07(+0.77%)
Jul 29, 2013 9.660 9.690 9.539 9.616 85,115 -0.01(-0.09%)
Jul 26, 2013 9.725 9.746 9.565 9.625 148,145 -0.10(-1.07%)
Jul 25, 2013 9.686 9.782 9.610 9.729 187,194 +0.11(+1.13%)
Jul 24, 2013 9.552 9.695 9.523 9.621 191,599 +0.02(+0.18%)
Jul 23, 2013 9.625 9.664 9.500 9.603 75,491 -0.01(-0.14%)
Jul 22, 2013 9.495 9.616 9.378 9.616 187,817 +0.11(+1.14%)
Jul 19, 2013 9.569 9.612 9.456 9.508 243,086 -0.08(-0.86%)
Jul 18, 2013 9.595 9.660 9.539 9.591 236,495 -0.05(-0.49%)
Jul 17, 2013 9.803 9.803 9.565 9.638 339,084 -0.17(-1.77%)
Jul 16, 2013 9.967 9.998 9.811 9.811 120,637 -0.20(-2.03%)
Jul 15, 2013 10.19 10.26 9.976 10.02 255,497 -0.18(-1.74%)
Jul 12, 2013 10.29 10.33 10.16 10.19 87,384 -0.08(-0.76%)
Jul 11, 2013 10.28 10.41 10.23 10.27 72,307 +0.04(+0.38%)
Jul 10, 2013 10.21 10.27 10.17 10.23 113,803 -0.08(-0.76%)
Jul 09, 2013 10.23 10.40 10.27 10.31 428,071 -0.11(-1.06%)
Jul 08, 2013 10.47 10.52 10.41 10.42 110,915 -0.07(-0.64%)
Jul 05, 2013 10.53 10.56 10.44 10.49 91,817 -0.08(-0.78%)
Jul 03, 2013 10.62 10.62 10.57 10.57 193,683 -0.07(-0.65%)
Jul 02, 2013 10.61 10.67 10.61 10.64 832,785 -0.03(-0.32%)
Jul 01, 2013 10.73 10.79 10.63 10.67 1,928,429 -0.16(-1.44%)
Jun 28, 2013 10.70 10.85 10.70 10.83 269,904 -0.01(-0.09%)
Jun 26, 2013 10.83 10.84 10.83 10.84 270,927 +0.01(+0.09%)
Jun 25, 2013 10.83 10.83 10.83 10.83 298,008 +0.00(+0.00%)
Jun 24, 2013 10.83 10.83 10.83 10.83 470,869 +0.00(+0.00%)
Jun 21, 2013 10.83 10.83 10.83 10.83 363,663 +0.00(+0.00%)
Jun 20, 2013 10.83 10.83 10.83 10.83 423,463 +0.00(+0.00%)
Jun 19, 2013 10.83 10.83 10.83 10.83 78,282 +0.00(+0.00%)
Jun 18, 2013 10.84 10.84 10.82 10.83 94,917 +0.00(+0.00%)
Jun 17, 2013 10.87 10.87 10.83 10.83 52,526 -0.00(-0.04%)
Jun 14, 2013 10.83 10.86 10.83 10.83 86,510 +0.00(+0.04%)
Jun 13, 2013 10.83 10.83 10.83 10.83 201,322 +0.00(+0.00%)
Jun 12, 2013 10.84 10.87 10.83 10.83 106,684 +0.00(+0.00%)
Jun 11, 2013 10.83 10.86 10.83 10.83 66,035 -0.02(-0.16%)
Jun 10, 2013 10.86 10.86 10.84 10.85 38,903 +0.02(+0.16%)
Jun 07, 2013 10.83 10.87 10.83 10.83 68,743 +0.00(+0.00%)
Jun 06, 2013 10.83 10.83 10.83 10.83 91,170 +0.00(+0.00%)
Jun 05, 2013 10.83 10.83 10.83 10.83 174,169 +0.00(+0.00%)
Jun 04, 2013 10.84 10.84 10.83 10.83 90,997 +0.00(+0.00%)
Jun 03, 2013 10.83 10.84 10.83 10.83 48,751 -0.00(-0.04%)
May 31, 2013 10.84 10.86 10.83 10.83 156,043 +0.00(+0.00%)
May 30, 2013 10.86 10.89 10.83 10.83 108,210 -0.05(-0.48%)
May 29, 2013 10.85 10.91 10.83 10.89 231,317 +0.03(+0.30%)
May 28, 2013 10.84 10.89 10.84 10.85 79,058 +0.02(+0.17%)
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.