Skip to main content

Flaherty & Crumrine Dynamic Preferred and Income Fund (NY: DFP )

18.93 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.33 18.56 18.22 18.50 74,201 +0.15(+0.84%)
May 28, 2020 18.53 18.53 18.28 18.34 97,600 -0.13(-0.68%)
May 27, 2020 18.57 18.57 18.25 18.47 121,627 +0.16(+0.88%)
May 26, 2020 18.44 18.44 18.21 18.31 110,161 +0.18(+0.97%)
May 22, 2020 18.40 18.40 18.09 18.13 104,914 -0.18(-1.00%)
May 21, 2020 18.47 18.47 18.08 18.32 90,953 -0.08(-0.44%)
May 20, 2020 17.96 18.42 17.96 18.40 164,934 +0.48(+2.70%)
May 19, 2020 17.91 17.92 17.73 17.91 63,971 +0.21(+1.20%)
May 18, 2020 17.47 17.82 17.34 17.70 85,110 +0.57(+3.33%)
May 15, 2020 16.65 17.36 16.65 17.13 79,979 +0.31(+1.83%)
May 14, 2020 16.90 16.91 16.52 16.82 182,004 -0.19(-1.12%)
May 13, 2020 17.71 17.71 17.00 17.01 182,034 -0.64(-3.61%)
May 12, 2020 17.92 17.92 17.62 17.65 71,496 -0.05(-0.29%)
May 11, 2020 17.72 17.73 17.57 17.70 87,126 -0.07(-0.37%)
May 08, 2020 17.89 17.92 17.70 17.77 94,745 -0.01(-0.04%)
May 07, 2020 17.94 17.94 17.74 17.77 73,927 +0.00(+0.00%)
May 06, 2020 17.91 17.94 17.74 17.77 149,742 -0.08(-0.45%)
May 05, 2020 17.77 17.90 17.63 17.85 134,759 +0.35(+2.01%)
May 04, 2020 17.42 17.53 17.23 17.50 116,818 +0.04(+0.21%)
May 01, 2020 17.63 17.63 17.33 17.47 137,401 -0.25(-1.40%)
Apr 30, 2020 17.74 17.75 17.55 17.72 193,201 -0.04(-0.21%)
Apr 29, 2020 17.36 17.82 17.17 17.75 513,440 +0.64(+3.72%)
Apr 28, 2020 17.36 17.36 17.08 17.12 94,847 +0.04(+0.21%)
Apr 27, 2020 16.90 17.16 16.84 17.08 125,199 +0.36(+2.14%)
Apr 24, 2020 16.61 16.75 16.42 16.72 61,249 +0.31(+1.92%)
Apr 23, 2020 16.79 16.79 16.35 16.41 105,305 -0.04(-0.22%)
Apr 22, 2020 16.53 16.66 16.39 16.44 125,711 +0.02(+0.10%)
Apr 21, 2020 16.16 16.43 16.05 16.43 165,906 -0.08(-0.48%)
Apr 20, 2020 16.21 16.54 15.99 16.51 134,392 +0.12(+0.75%)
Apr 17, 2020 16.72 16.77 16.33 16.38 117,913 +0.25(+1.58%)
Apr 16, 2020 16.21 16.32 16.04 16.13 107,505 -0.23(-1.38%)
Apr 15, 2020 16.17 16.50 15.91 16.35 258,030 +0.05(+0.31%)
Apr 14, 2020 16.16 16.60 16.06 16.30 174,549 +0.56(+3.56%)
Apr 13, 2020 16.81 16.81 15.60 15.74 200,060 -0.73(-4.41%)
Apr 09, 2020 15.81 16.65 15.70 16.47 212,849 +0.95(+6.14%)
Apr 08, 2020 15.27 15.60 15.08 15.52 117,061 +0.62(+4.15%)
Apr 07, 2020 14.83 15.23 14.72 14.90 138,460 +0.73(+5.13%)
Apr 06, 2020 13.45 14.44 13.45 14.17 135,418 +0.94(+7.08%)
Apr 03, 2020 13.76 13.76 12.78 13.24 203,768 -0.48(-3.50%)
Apr 02, 2020 13.59 13.81 13.34 13.71 126,446 +0.12(+0.86%)
Apr 01, 2020 14.41 14.43 13.37 13.60 176,789 -1.10(-7.51%)
Mar 31, 2020 14.64 14.99 14.40 14.70 210,478 +0.13(+0.90%)
Mar 30, 2020 14.40 14.83 14.14 14.57 122,413 +0.14(+0.96%)
Mar 27, 2020 14.54 14.57 14.18 14.43 185,331 -0.62(-4.15%)
Mar 26, 2020 14.00 15.67 14.00 15.06 328,227 +1.53(+11.28%)
Mar 25, 2020 11.99 14.27 11.99 13.53 329,256 +1.68(+14.16%)
Mar 24, 2020 11.01 12.66 11.01 11.85 236,624 +1.21(+11.33%)
Mar 23, 2020 11.63 11.64 9.877 10.65 465,304 -1.08(-9.22%)
Mar 20, 2020 11.30 13.37 11.30 11.73 286,498 +0.67(+6.06%)
Mar 19, 2020 9.927 11.79 7.925 11.06 525,687 +0.26(+2.44%)
Mar 18, 2020 12.74 13.03 9.221 10.80 586,055 -2.82(-20.71%)
Mar 17, 2020 14.16 14.34 13.19 13.62 239,194 -0.24(-1.72%)
Mar 16, 2020 14.41 15.05 13.85 13.85 229,751 -1.92(-12.18%)
Mar 13, 2020 15.25 15.90 15.12 15.77 219,315 +1.24(+8.56%)
Mar 12, 2020 15.81 15.81 14.41 14.53 551,036 -2.00(-12.11%)
Mar 11, 2020 17.29 17.39 16.46 16.53 229,441 -1.01(-5.75%)
Mar 10, 2020 18.00 18.44 17.32 17.54 163,551 -0.09(-0.49%)
Mar 09, 2020 17.95 18.21 17.31 17.63 277,509 -1.04(-5.56%)
Mar 06, 2020 18.84 18.84 18.34 18.67 82,451 -0.39(-2.04%)
Mar 05, 2020 19.02 19.20 18.82 19.06 114,425 -0.17(-0.86%)
Mar 04, 2020 18.98 19.26 18.78 19.22 106,956 +0.43(+2.30%)
Mar 03, 2020 18.84 19.09 18.67 18.79 161,709 -0.01(-0.04%)
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.