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 (%)
Aug 30, 2013 9.086 9.230 8.933 9.226 146,139 +0.21(+2.37%)
Aug 29, 2013 8.977 9.130 8.974 9.012 216,538 -0.09(-1.01%)
Aug 28, 2013 9.034 9.112 8.885 9.104 147,573 +0.08(+0.87%)
Aug 27, 2013 9.042 9.112 8.955 9.025 148,744 -0.00(-0.00%)
Aug 26, 2013 9.204 9.234 8.916 9.025 497,635 -0.23(-2.45%)
Aug 23, 2013 8.964 9.274 8.964 9.252 263,801 +0.16(+1.73%)
Aug 22, 2013 9.047 9.165 8.842 9.095 289,359 +0.04(+0.43%)
Aug 21, 2013 9.152 9.152 8.829 9.056 231,684 +0.07(+0.76%)
Aug 20, 2013 8.879 9.164 8.862 8.987 243,118 -0.02(-0.24%)
Aug 19, 2013 8.888 9.269 8.886 9.009 196,377 -0.02(-0.24%)
Aug 16, 2013 8.987 9.139 8.849 9.031 287,077 -0.16(-1.74%)
Aug 15, 2013 9.269 9.286 9.009 9.191 175,999 -0.13(-1.35%)
Aug 14, 2013 9.429 9.429 9.096 9.317 139,244 -0.01(-0.09%)
Aug 13, 2013 9.434 9.434 9.204 9.325 158,298 +0.03(+0.37%)
Aug 12, 2013 9.308 9.412 9.182 9.291 151,533 -0.03(-0.28%)
Aug 09, 2013 9.009 9.330 8.966 9.317 186,721 +0.27(+3.02%)
Aug 08, 2013 9.299 9.299 9.039 9.044 341,148 -0.26(-2.79%)
Aug 07, 2013 9.317 9.442 9.247 9.304 99,822 -0.12(-1.29%)
Aug 06, 2013 9.529 9.693 9.312 9.425 141,149 -0.16(-1.67%)
Aug 05, 2013 9.529 9.646 9.529 9.585 70,463 -0.04(-0.45%)
Aug 02, 2013 9.301 9.657 9.273 9.629 251,196 +0.39(+4.22%)
Aug 01, 2013 9.572 9.629 9.217 9.239 269,144 -0.33(-3.44%)
Jul 31, 2013 9.702 9.776 9.538 9.568 149,497 -0.12(-1.25%)
Jul 30, 2013 9.624 9.737 9.572 9.689 130,392 +0.07(+0.77%)
Jul 29, 2013 9.659 9.689 9.538 9.616 85,124 -0.01(-0.09%)
Jul 26, 2013 9.724 9.745 9.564 9.624 148,160 -0.10(-1.07%)
Jul 25, 2013 9.685 9.781 9.609 9.728 187,213 +0.11(+1.13%)
Jul 24, 2013 9.551 9.694 9.522 9.620 191,618 +0.02(+0.18%)
Jul 23, 2013 9.624 9.663 9.499 9.603 75,499 -0.01(-0.14%)
Jul 22, 2013 9.494 9.616 9.377 9.616 187,836 +0.11(+1.14%)
Jul 19, 2013 9.568 9.611 9.455 9.507 243,111 -0.08(-0.86%)
Jul 18, 2013 9.594 9.659 9.538 9.590 236,519 -0.05(-0.49%)
Jul 17, 2013 9.802 9.802 9.564 9.637 339,119 -0.17(-1.77%)
Jul 16, 2013 9.966 9.997 9.810 9.810 120,649 -0.20(-2.03%)
Jul 15, 2013 10.19 10.26 9.975 10.01 255,523 -0.18(-1.74%)
Jul 12, 2013 10.29 10.33 10.16 10.19 87,393 -0.08(-0.76%)
Jul 11, 2013 10.28 10.41 10.23 10.27 72,315 +0.04(+0.38%)
Jul 10, 2013 10.21 10.27 10.17 10.23 113,815 -0.08(-0.76%)
Jul 09, 2013 10.23 10.40 10.27 10.31 428,115 -0.11(-1.06%)
Jul 08, 2013 10.47 10.51 10.41 10.42 110,927 -0.07(-0.64%)
Jul 05, 2013 10.53 10.56 10.44 10.49 91,826 -0.08(-0.78%)
Jul 03, 2013 10.62 10.62 10.57 10.57 193,703 -0.07(-0.65%)
Jul 02, 2013 10.61 10.67 10.61 10.64 832,870 -0.03(-0.32%)
Jul 01, 2013 10.73 10.79 10.63 10.67 1,928,626 -0.16(-1.44%)
Jun 28, 2013 10.70 10.85 10.70 10.83 269,932 -0.01(-0.09%)
Jun 26, 2013 10.83 10.84 10.83 10.84 270,955 +0.01(+0.09%)
Jun 25, 2013 10.83 10.83 10.83 10.83 298,039 +0.00(+0.00%)
Jun 24, 2013 10.83 10.83 10.83 10.83 470,917 +0.00(+0.00%)
Jun 21, 2013 10.83 10.83 10.83 10.83 363,700 +0.00(+0.00%)
Jun 20, 2013 10.83 10.83 10.83 10.83 423,507 +0.00(+0.00%)
Jun 19, 2013 10.83 10.83 10.83 10.83 78,290 +0.00(+0.00%)
Jun 18, 2013 10.84 10.84 10.82 10.83 94,927 +0.00(+0.00%)
Jun 17, 2013 10.87 10.87 10.83 10.83 52,531 -0.00(-0.04%)
Jun 14, 2013 10.83 10.86 10.83 10.83 86,518 +0.00(+0.04%)
Jun 13, 2013 10.83 10.83 10.83 10.83 201,343 +0.00(+0.00%)
Jun 12, 2013 10.84 10.87 10.83 10.83 106,695 +0.00(+0.00%)
Jun 11, 2013 10.83 10.86 10.83 10.83 66,042 -0.02(-0.16%)
Jun 10, 2013 10.86 10.86 10.84 10.85 38,907 +0.02(+0.16%)
Jun 07, 2013 10.83 10.87 10.83 10.83 68,750 +0.00(+0.00%)
Jun 06, 2013 10.83 10.83 10.83 10.83 91,180 +0.00(+0.00%)
Jun 05, 2013 10.83 10.83 10.83 10.83 174,187 +0.00(+0.00%)
Jun 04, 2013 10.84 10.84 10.83 10.83 91,007 +0.00(+0.00%)
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.