Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.73 +0.04 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
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%)
Feb 03, 2014 9.499 9.517 9.463 9.508 182,773 +0.02(+0.24%)
Jan 31, 2014 9.463 9.513 9.431 9.485 124,525 +0.01(+0.14%)
Jan 30, 2014 9.435 9.494 9.403 9.472 143,645 +0.05(+0.53%)
Jan 29, 2014 9.467 9.467 9.356 9.422 224,599 -0.03(-0.29%)
Jan 28, 2014 9.431 9.470 9.413 9.449 149,470 +0.05(+0.58%)
Jan 27, 2014 9.472 9.494 9.376 9.394 183,217 -0.05(-0.53%)
Jan 24, 2014 9.549 9.594 9.413 9.444 540,191 -0.07(-0.76%)
Jan 23, 2014 9.531 9.590 9.508 9.517 233,875 -0.03(-0.29%)
Jan 22, 2014 9.549 9.604 9.522 9.544 210,848 +0.02(+0.19%)
Jan 21, 2014 9.490 9.526 9.490 9.526 212,498 +0.06(+0.62%)
Jan 17, 2014 9.459 9.468 9.468 9.468 135,175 +0.01(+0.14%)
Jan 16, 2014 9.477 9.477 9.436 9.454 184,918 +0.00(+0.05%)
Jan 15, 2014 9.400 9.454 9.395 9.449 150,523 +0.02(+0.24%)
Jan 14, 2014 9.395 9.449 9.391 9.427 114,252 -0.00(-0.05%)
Jan 13, 2014 9.445 9.463 9.404 9.431 189,385 +0.00(+0.00%)
Jan 10, 2014 9.391 9.440 9.364 9.431 216,502 +0.07(+0.77%)
Jan 09, 2014 9.355 9.372 9.314 9.359 167,249 +0.03(+0.29%)
Jan 08, 2014 9.373 9.373 9.296 9.332 178,485 -0.00(-0.05%)
Jan 07, 2014 9.364 9.364 9.305 9.337 165,175 -0.00(-0.05%)
Jan 06, 2014 9.382 9.418 9.278 9.341 252,829 -0.01(-0.14%)
Jan 03, 2014 9.373 9.373 9.296 9.355 168,326 +0.01(+0.14%)
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.