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 )

18.68 +0.13 (+0.68%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 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 (%)
Apr 30, 2014 10.57 10.58 10.53 10.58 180,252 +0.05(+0.49%)
Apr 29, 2014 10.56 10.56 10.47 10.53 196,641 +0.00(+0.00%)
Apr 28, 2014 10.51 10.54 10.46 10.53 134,205 +0.07(+0.71%)
Apr 25, 2014 10.45 10.47 10.44 10.45 128,250 +0.00(+0.04%)
Apr 24, 2014 10.41 10.45 10.39 10.45 122,058 +0.05(+0.45%)
Apr 23, 2014 10.40 10.42 10.37 10.40 154,669 +0.01(+0.09%)
Apr 22, 2014 10.41 10.41 10.37 10.39 126,014 +0.02(+0.22%)
Apr 21, 2014 10.37 10.41 10.34 10.37 218,551 +0.03(+0.27%)
Apr 17, 2014 10.33 10.34 10.34 10.34 186,352 +0.04(+0.40%)
Apr 16, 2014 10.35 10.35 10.27 10.30 172,072 +0.00(+0.00%)
Apr 15, 2014 10.26 10.33 10.23 10.30 244,754 +0.07(+0.72%)
Apr 14, 2014 10.19 10.24 10.18 10.23 155,305 +0.04(+0.41%)
Apr 11, 2014 10.18 10.20 10.17 10.19 138,329 -0.00(-0.00%)
Apr 10, 2014 10.20 10.22 10.15 10.19 231,542 +0.00(+0.00%)
Apr 09, 2014 10.16 10.20 10.13 10.19 120,190 +0.06(+0.55%)
Apr 08, 2014 10.11 10.15 10.08 10.13 155,365 +0.03(+0.32%)
Apr 07, 2014 10.11 10.11 10.08 10.10 158,642 +0.00(+0.05%)
Apr 04, 2014 10.12 10.13 10.09 10.09 89,002 +0.02(+0.18%)
Apr 03, 2014 10.12 10.12 10.07 10.07 193,099 +0.00(+0.00%)
Apr 02, 2014 10.07 10.08 10.04 10.07 86,950 +0.03(+0.32%)
Apr 01, 2014 10.07 10.07 10.03 10.04 124,600 +0.02(+0.18%)
Mar 31, 2014 10.07 10.07 10.01 10.02 120,307 +0.00(+0.00%)
Mar 28, 2014 10.06 10.07 10.01 10.02 154,507 +0.02(+0.18%)
Mar 27, 2014 10.04 10.04 10.00 10.01 75,901 -0.04(-0.37%)
Mar 26, 2014 10.07 10.07 10.01 10.04 106,272 +0.03(+0.28%)
Mar 25, 2014 10.02 10.06 10.01 10.01 109,117 -0.01(-0.09%)
Mar 24, 2014 10.08 10.10 10.01 10.02 107,254 -0.03(-0.32%)
Mar 21, 2014 10.12 10.12 10.02 10.06 136,695 -0.01(-0.09%)
Mar 20, 2014 10.01 10.07 10.01 10.07 180,107 +0.05(+0.51%)
Mar 19, 2014 10.03 10.07 10.01 10.01 187,883 -0.03(-0.32%)
Mar 18, 2014 10.06 10.06 9.987 10.05 130,485 +0.05(+0.46%)
Mar 17, 2014 10.01 10.04 9.991 10.00 107,241 +0.00(+0.05%)
Mar 14, 2014 10.02 10.05 9.996 9.996 125,187 -0.02(-0.23%)
Mar 13, 2014 10.06 10.06 9.987 10.02 118,354 +0.03(+0.32%)
Mar 12, 2014 10.01 10.04 9.962 9.987 86,310 +0.03(+0.32%)
Mar 11, 2014 10.01 10.02 9.937 9.955 163,284 -0.02(-0.18%)
Mar 10, 2014 9.973 10.03 9.964 9.973 115,562 +0.00(+0.00%)
Mar 07, 2014 10.12 10.12 9.955 9.973 260,273 -0.12(-1.18%)
Mar 06, 2014 10.14 10.14 10.06 10.09 141,309 +0.01(+0.14%)
Mar 05, 2014 10.15 10.18 10.05 10.08 128,636 +0.00(+0.05%)
Mar 04, 2014 10.06 10.09 10.04 10.07 176,362 +0.05(+0.50%)
Mar 03, 2014 10.02 10.04 10.01 10.02 133,829 -0.01(-0.14%)
Feb 28, 2014 10.08 10.08 9.983 10.04 168,938 +0.03(+0.27%)
Feb 27, 2014 9.978 10.02 9.955 10.01 210,698 +0.06(+0.64%)
Feb 26, 2014 9.959 9.964 9.909 9.946 198,155 +0.02(+0.19%)
Feb 25, 2014 9.914 9.946 9.891 9.927 298,471 +0.05(+0.46%)
Feb 24, 2014 9.918 9.923 9.872 9.882 240,409 +0.04(+0.37%)
Feb 21, 2014 9.840 9.854 9.813 9.845 191,044 +0.07(+0.70%)
Feb 20, 2014 9.781 9.821 9.758 9.776 117,252 -0.02(-0.23%)
Feb 19, 2014 9.849 9.849 9.781 9.799 175,174 +0.00(+0.05%)
Feb 18, 2014 9.813 9.831 9.785 9.794 272,280 -0.01(-0.14%)
Feb 14, 2014 9.794 9.808 9.808 9.808 161,641 +0.07(+0.70%)
Feb 13, 2014 9.767 9.767 9.731 9.740 157,229 +0.00(+0.05%)
Feb 12, 2014 9.749 9.769 9.717 9.735 144,271 -0.00(-0.00%)
Feb 11, 2014 9.694 9.735 9.685 9.735 130,194 +0.00(+0.05%)
Feb 10, 2014 9.663 9.731 9.654 9.731 145,063 +0.05(+0.52%)
Feb 07, 2014 9.635 9.681 9.594 9.681 191,541 +0.10(+1.09%)
Feb 06, 2014 9.540 9.599 9.508 9.576 175,412 +0.07(+0.72%)
Feb 05, 2014 9.549 9.549 9.501 9.508 126,346 -0.02(-0.24%)
Feb 04, 2014 9.499 9.549 9.499 9.531 114,527 +0.02(+0.24%)
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.