Skip to main content

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

18.94 +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.80 18.84 18.48 18.55 86,695 -0.14(-0.74%)
Aug 30, 2022 18.78 18.85 18.66 18.69 49,895 -0.14(-0.73%)
Aug 29, 2022 18.73 18.84 18.69 18.83 72,766 +0.05(+0.28%)
Aug 26, 2022 18.95 18.98 18.72 18.78 46,086 -0.14(-0.73%)
Aug 25, 2022 18.85 19.06 18.85 18.91 89,784 -0.03(-0.14%)
Aug 24, 2022 18.90 19.04 18.86 18.94 28,358 +0.07(+0.37%)
Aug 23, 2022 19.05 19.13 18.59 18.87 63,020 -0.18(-0.95%)
Aug 22, 2022 19.21 19.21 18.98 19.05 72,575 -0.25(-1.29%)
Aug 19, 2022 19.37 19.37 19.26 19.30 38,602 -0.11(-0.57%)
Aug 18, 2022 19.54 19.59 19.39 19.41 35,114 -0.11(-0.57%)
Aug 17, 2022 19.65 19.67 19.48 19.52 43,517 -0.13(-0.65%)
Aug 16, 2022 19.81 19.84 19.64 19.65 35,319 -0.11(-0.56%)
Aug 15, 2022 19.81 19.94 19.70 19.76 55,817 -0.03(-0.15%)
Aug 12, 2022 19.81 19.94 19.78 19.79 59,438 -0.01(-0.07%)
Aug 11, 2022 19.82 19.88 19.73 19.81 51,869 +0.08(+0.39%)
Aug 10, 2022 19.64 19.77 19.58 19.73 61,777 +0.27(+1.41%)
Aug 09, 2022 19.56 19.60 19.45 19.45 82,322 -0.10(-0.53%)
Aug 08, 2022 19.54 19.68 19.42 19.56 66,096 +0.05(+0.26%)
Aug 05, 2022 19.56 19.63 19.47 19.51 47,921 -0.10(-0.52%)
Aug 04, 2022 19.60 19.70 19.58 19.61 49,503 -0.01(-0.04%)
Aug 03, 2022 19.65 19.71 19.61 19.62 69,406 -0.01(-0.04%)
Aug 02, 2022 19.62 19.78 19.61 19.63 50,375 +0.05(+0.26%)
Aug 01, 2022 19.43 19.85 19.32 19.57 101,717 +0.13(+0.66%)
Jul 29, 2022 19.17 19.45 19.01 19.45 76,592 +0.39(+2.03%)
Jul 28, 2022 18.67 19.13 18.67 19.06 100,079 +0.41(+2.21%)
Jul 27, 2022 18.63 18.72 18.58 18.65 65,466 +0.14(+0.74%)
Jul 26, 2022 18.44 18.53 18.41 18.51 38,653 -0.03(-0.14%)
Jul 25, 2022 18.72 18.72 18.48 18.54 127,825 -0.18(-0.96%)
Jul 22, 2022 18.85 18.92 18.67 18.72 79,676 -0.21(-1.09%)
Jul 21, 2022 18.69 18.92 18.58 18.92 73,885 +0.27(+1.43%)
Jul 20, 2022 18.44 18.71 18.41 18.66 166,007 +0.21(+1.15%)
Jul 19, 2022 18.39 18.46 18.32 18.44 99,946 +0.18(+0.98%)
Jul 18, 2022 18.26 18.46 18.23 18.26 228,964 +0.13(+0.70%)
Jul 15, 2022 17.98 18.18 17.90 18.14 184,068 +0.28(+1.57%)
Jul 14, 2022 17.80 17.90 17.75 17.86 92,134 -0.02(-0.10%)
Jul 13, 2022 17.76 17.98 17.74 17.87 83,713 +0.00(+0.00%)
Jul 12, 2022 17.92 18.06 17.87 17.87 114,070 +0.00(+0.00%)
Jul 11, 2022 17.84 17.96 17.82 17.87 149,402 +0.04(+0.24%)
Jul 08, 2022 17.61 17.88 17.58 17.83 162,223 +0.10(+0.58%)
Jul 07, 2022 17.61 17.75 17.53 17.73 148,361 +0.22(+1.27%)
Jul 06, 2022 17.83 17.94 17.47 17.51 360,073 -0.32(-1.82%)
Jul 05, 2022 17.85 17.88 17.56 17.83 240,055 -0.18(-0.99%)
Jul 01, 2022 18.23 18.29 17.91 18.01 399,580 -0.30(-1.63%)
Jun 30, 2022 18.15 18.47 18.10 18.31 67,060 +0.16(+0.89%)
Jun 29, 2022 18.13 18.20 18.09 18.15 49,544 +0.07(+0.38%)
Jun 28, 2022 18.09 18.19 18.01 18.08 52,143 +0.05(+0.28%)
Jun 27, 2022 18.03 18.09 17.98 18.03 55,455 +0.00(+0.00%)
Jun 24, 2022 18.13 18.15 17.92 18.03 297,386 +0.03(+0.19%)
Jun 23, 2022 17.96 18.08 17.89 17.99 113,980 +0.06(+0.33%)
Jun 22, 2022 17.92 18.13 17.85 17.93 159,001 -0.08(-0.42%)
Jun 21, 2022 18.25 18.29 17.98 18.01 147,900 -0.17(-0.93%)
Jun 17, 2022 18.19 18.21 18.03 18.18 105,231 +0.29(+1.61%)
Jun 16, 2022 18.46 18.49 17.88 17.89 112,553 -0.73(-3.91%)
Jun 15, 2022 18.52 18.68 18.46 18.62 75,759 +0.14(+0.73%)
Jun 14, 2022 18.80 18.80 18.40 18.48 78,755 -0.22(-1.18%)
Jun 13, 2022 19.35 19.35 18.69 18.70 97,399 -0.82(-4.20%)
Jun 10, 2022 19.76 19.78 19.46 19.52 96,047 -0.31(-1.58%)
Jun 09, 2022 20.06 20.10 19.81 19.84 54,494 -0.18(-0.89%)
Jun 08, 2022 20.06 20.06 19.92 20.01 44,556 -0.02(-0.08%)
Jun 07, 2022 19.84 20.03 19.84 20.03 42,380 +0.19(+0.98%)
Jun 06, 2022 19.88 19.88 19.67 19.84 67,834 +0.08(+0.43%)
Jun 03, 2022 19.77 19.88 19.55 19.75 65,124 -0.11(-0.55%)
Jun 02, 2022 19.96 19.96 19.83 19.86 54,460 -0.02(-0.09%)
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.