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 (%)
Sep 27, 2013 9.152 9.205 9.060 9.205 331,222 +0.11(+1.21%)
Sep 26, 2013 9.082 9.236 9.082 9.095 188,730 -0.02(-0.24%)
Sep 25, 2013 9.139 9.126 9.060 9.117 124,956 +0.01(+0.14%)
Sep 24, 2013 8.972 9.104 8.923 9.104 208,059 +0.07(+0.73%)
Sep 23, 2013 8.902 9.047 8.822 9.038 304,580 +0.18(+1.99%)
Sep 20, 2013 8.994 8.994 8.778 8.862 261,779 -0.04(-0.49%)
Sep 19, 2013 8.954 9.047 8.844 8.906 245,595 -0.05(-0.52%)
Sep 18, 2013 8.786 8.987 8.744 8.953 326,829 +0.19(+2.15%)
Sep 17, 2013 8.729 8.860 8.707 8.764 238,708 +0.03(+0.40%)
Sep 16, 2013 8.816 8.899 8.729 8.729 190,997 -0.03(-0.30%)
Sep 13, 2013 8.729 8.825 8.651 8.755 220,397 +0.03(+0.30%)
Sep 12, 2013 8.830 8.919 8.672 8.729 278,151 -0.12(-1.40%)
Sep 11, 2013 8.799 8.918 8.742 8.853 216,039 +0.04(+0.43%)
Sep 10, 2013 8.882 8.965 8.747 8.815 203,174 -0.05(-0.56%)
Sep 09, 2013 8.965 9.008 8.843 8.864 152,720 -0.05(-0.52%)
Sep 06, 2013 8.960 8.982 8.878 8.911 101,932 -0.05(-0.56%)
Sep 05, 2013 9.056 9.056 8.946 8.960 109,671 -0.07(-0.77%)
Sep 04, 2013 9.096 9.161 9.013 9.030 147,375 -0.10(-1.15%)
Sep 03, 2013 9.227 9.231 9.056 9.135 75,725 -0.09(-0.99%)
Aug 30, 2013 9.087 9.231 8.934 9.227 146,124 +0.21(+2.37%)
Aug 29, 2013 8.978 9.131 8.975 9.013 216,516 -0.09(-1.01%)
Aug 28, 2013 9.035 9.113 8.886 9.104 147,558 +0.08(+0.87%)
Aug 27, 2013 9.043 9.113 8.956 9.026 148,729 -0.00(-0.00%)
Aug 26, 2013 9.205 9.235 8.917 9.026 497,584 -0.23(-2.45%)
Aug 23, 2013 8.965 9.275 8.965 9.253 263,774 +0.16(+1.73%)
Aug 22, 2013 9.048 9.166 8.843 9.096 289,330 +0.04(+0.43%)
Aug 21, 2013 9.152 9.152 8.830 9.056 231,661 +0.07(+0.76%)
Aug 20, 2013 8.880 9.165 8.863 8.988 243,093 -0.02(-0.24%)
Aug 19, 2013 8.889 9.270 8.887 9.010 196,357 -0.02(-0.24%)
Aug 16, 2013 8.988 9.140 8.850 9.032 287,047 -0.16(-1.74%)
Aug 15, 2013 9.270 9.287 9.010 9.192 175,981 -0.13(-1.35%)
Aug 14, 2013 9.430 9.430 9.097 9.318 139,230 -0.01(-0.09%)
Aug 13, 2013 9.435 9.435 9.205 9.326 158,282 +0.03(+0.37%)
Aug 12, 2013 9.309 9.413 9.183 9.292 151,518 -0.03(-0.28%)
Aug 09, 2013 9.010 9.331 8.967 9.318 186,702 +0.27(+3.02%)
Aug 08, 2013 9.300 9.300 9.040 9.045 341,113 -0.26(-2.79%)
Aug 07, 2013 9.318 9.443 9.248 9.305 99,811 -0.12(-1.29%)
Aug 06, 2013 9.530 9.694 9.313 9.426 141,134 -0.16(-1.67%)
Aug 05, 2013 9.530 9.647 9.530 9.586 70,456 -0.04(-0.45%)
Aug 02, 2013 9.302 9.658 9.274 9.629 251,170 +0.39(+4.22%)
Aug 01, 2013 9.573 9.629 9.218 9.240 269,117 -0.33(-3.44%)
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%)
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.