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 (%)
Feb 28, 2014 10.08 10.08 9.982 10.04 168,955 +0.03(+0.27%)
Feb 27, 2014 9.977 10.02 9.954 10.01 210,720 +0.06(+0.64%)
Feb 26, 2014 9.958 9.963 9.908 9.945 198,176 +0.02(+0.19%)
Feb 25, 2014 9.913 9.945 9.890 9.926 298,502 +0.05(+0.46%)
Feb 24, 2014 9.917 9.922 9.871 9.881 240,434 +0.04(+0.37%)
Feb 21, 2014 9.839 9.853 9.812 9.844 191,063 +0.07(+0.70%)
Feb 20, 2014 9.780 9.820 9.757 9.775 117,264 -0.02(-0.23%)
Feb 19, 2014 9.848 9.848 9.780 9.798 175,192 +0.00(+0.05%)
Feb 18, 2014 9.812 9.830 9.784 9.793 272,308 -0.01(-0.14%)
Feb 14, 2014 9.793 9.807 9.807 9.807 161,657 +0.07(+0.70%)
Feb 13, 2014 9.766 9.766 9.730 9.739 157,245 +0.00(+0.05%)
Feb 12, 2014 9.748 9.768 9.717 9.734 144,286 -0.00(-0.00%)
Feb 11, 2014 9.693 9.734 9.684 9.734 130,208 +0.00(+0.05%)
Feb 10, 2014 9.662 9.730 9.653 9.730 145,078 +0.05(+0.52%)
Feb 07, 2014 9.634 9.680 9.593 9.680 191,560 +0.10(+1.09%)
Feb 06, 2014 9.539 9.598 9.507 9.575 175,430 +0.07(+0.72%)
Feb 05, 2014 9.548 9.548 9.500 9.507 126,359 -0.02(-0.24%)
Feb 04, 2014 9.498 9.548 9.498 9.530 114,539 +0.02(+0.24%)
Feb 03, 2014 9.498 9.516 9.462 9.507 182,791 +0.02(+0.24%)
Jan 31, 2014 9.462 9.512 9.430 9.484 124,537 +0.01(+0.14%)
Jan 30, 2014 9.434 9.493 9.402 9.471 143,659 +0.05(+0.53%)
Jan 29, 2014 9.466 9.466 9.355 9.421 224,622 -0.03(-0.29%)
Jan 28, 2014 9.430 9.470 9.412 9.448 149,485 +0.05(+0.58%)
Jan 27, 2014 9.471 9.493 9.375 9.393 183,236 -0.05(-0.53%)
Jan 24, 2014 9.548 9.593 9.412 9.443 540,246 -0.07(-0.76%)
Jan 23, 2014 9.530 9.589 9.507 9.516 233,899 -0.03(-0.29%)
Jan 22, 2014 9.548 9.603 9.521 9.543 210,869 +0.02(+0.19%)
Jan 21, 2014 9.489 9.525 9.489 9.525 212,520 +0.06(+0.62%)
Jan 17, 2014 9.458 9.467 9.467 9.467 135,189 +0.01(+0.14%)
Jan 16, 2014 9.476 9.476 9.435 9.453 184,936 +0.00(+0.05%)
Jan 15, 2014 9.399 9.453 9.394 9.449 150,539 +0.02(+0.24%)
Jan 14, 2014 9.394 9.449 9.390 9.426 114,263 -0.00(-0.05%)
Jan 13, 2014 9.444 9.462 9.403 9.430 189,404 +0.00(+0.00%)
Jan 10, 2014 9.390 9.439 9.363 9.430 216,524 +0.07(+0.77%)
Jan 09, 2014 9.354 9.371 9.313 9.358 167,267 +0.03(+0.29%)
Jan 08, 2014 9.372 9.372 9.295 9.331 178,503 -0.00(-0.05%)
Jan 07, 2014 9.363 9.363 9.304 9.336 165,192 -0.00(-0.05%)
Jan 06, 2014 9.381 9.417 9.277 9.340 252,855 -0.01(-0.14%)
Jan 03, 2014 9.372 9.372 9.295 9.354 168,344 +0.01(+0.14%)
Jan 02, 2014 9.250 9.354 9.205 9.340 259,007 +0.08(+0.83%)
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%)
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.