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 )

18.88 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 10.63 10.64 10.59 10.64 179,214 +0.05(+0.49%)
Apr 29, 2014 10.62 10.62 10.53 10.59 195,509 +0.00(+0.00%)
Apr 28, 2014 10.57 10.60 10.52 10.59 133,432 +0.07(+0.71%)
Apr 25, 2014 10.51 10.53 10.50 10.51 127,511 +0.00(+0.04%)
Apr 24, 2014 10.47 10.51 10.45 10.51 121,355 +0.05(+0.45%)
Apr 23, 2014 10.46 10.48 10.43 10.46 153,778 +0.01(+0.09%)
Apr 22, 2014 10.47 10.47 10.43 10.45 125,289 +0.02(+0.22%)
Apr 21, 2014 10.43 10.47 10.40 10.43 217,292 +0.03(+0.27%)
Apr 17, 2014 10.39 10.40 10.40 10.40 185,279 +0.04(+0.40%)
Apr 16, 2014 10.41 10.41 10.33 10.36 171,081 +0.00(+0.00%)
Apr 15, 2014 10.32 10.39 10.29 10.36 243,344 +0.07(+0.72%)
Apr 14, 2014 10.25 10.30 10.24 10.29 154,410 +0.04(+0.41%)
Apr 11, 2014 10.24 10.26 10.23 10.24 137,533 -0.00(-0.00%)
Apr 10, 2014 10.26 10.28 10.21 10.24 230,209 +0.00(+0.00%)
Apr 09, 2014 10.22 10.26 10.19 10.24 119,498 +0.06(+0.55%)
Apr 08, 2014 10.17 10.21 10.14 10.19 154,471 +0.03(+0.32%)
Apr 07, 2014 10.17 10.17 10.14 10.16 157,728 +0.00(+0.05%)
Apr 04, 2014 10.17 10.18 10.15 10.15 88,490 +0.02(+0.18%)
Apr 03, 2014 10.18 10.18 10.12 10.13 191,987 +0.00(+0.00%)
Apr 02, 2014 10.13 10.14 10.10 10.13 86,449 +0.03(+0.32%)
Apr 01, 2014 10.12 10.13 10.09 10.10 123,882 +0.02(+0.18%)
Mar 31, 2014 10.12 10.12 10.06 10.08 119,614 +0.00(+0.00%)
Mar 28, 2014 10.12 10.13 10.06 10.08 153,617 +0.02(+0.18%)
Mar 27, 2014 10.10 10.10 10.06 10.06 75,464 -0.04(-0.37%)
Mar 26, 2014 10.13 10.13 10.07 10.10 105,660 +0.03(+0.28%)
Mar 25, 2014 10.08 10.11 10.07 10.07 108,489 -0.01(-0.09%)
Mar 24, 2014 10.14 10.16 10.07 10.08 106,636 -0.03(-0.32%)
Mar 21, 2014 10.18 10.18 10.08 10.11 135,908 -0.01(-0.09%)
Mar 20, 2014 10.07 10.13 10.07 10.12 179,070 +0.05(+0.51%)
Mar 19, 2014 10.09 10.13 10.07 10.07 186,801 -0.03(-0.32%)
Mar 18, 2014 10.12 10.12 10.04 10.10 129,733 +0.05(+0.46%)
Mar 17, 2014 10.06 10.10 10.05 10.06 106,624 +0.00(+0.05%)
Mar 14, 2014 10.08 10.10 10.05 10.05 124,466 -0.02(-0.23%)
Mar 13, 2014 10.12 10.12 10.04 10.08 117,673 +0.03(+0.32%)
Mar 12, 2014 10.07 10.10 10.02 10.04 85,813 +0.03(+0.32%)
Mar 11, 2014 10.07 10.08 9.995 10.01 162,344 -0.02(-0.18%)
Mar 10, 2014 10.03 10.09 10.02 10.03 114,897 +0.00(+0.00%)
Mar 07, 2014 10.18 10.18 10.01 10.03 258,774 -0.12(-1.18%)
Mar 06, 2014 10.20 10.20 10.11 10.15 140,496 +0.01(+0.14%)
Mar 05, 2014 10.21 10.24 10.10 10.14 127,895 +0.00(+0.05%)
Mar 04, 2014 10.12 10.15 10.10 10.13 175,346 +0.05(+0.50%)
Mar 03, 2014 10.08 10.10 10.07 10.08 133,058 -0.01(-0.14%)
Feb 28, 2014 10.14 10.14 10.04 10.10 167,965 +0.03(+0.27%)
Feb 27, 2014 10.04 10.08 10.01 10.07 209,485 +0.06(+0.64%)
Feb 26, 2014 10.02 10.02 9.966 10.00 197,014 +0.02(+0.19%)
Feb 25, 2014 9.971 10.00 9.948 9.985 296,752 +0.05(+0.46%)
Feb 24, 2014 9.976 9.980 9.930 9.939 239,025 +0.04(+0.37%)
Feb 21, 2014 9.897 9.911 9.870 9.902 189,944 +0.07(+0.70%)
Feb 20, 2014 9.837 9.878 9.814 9.833 116,577 -0.02(-0.23%)
Feb 19, 2014 9.906 9.906 9.837 9.856 174,166 +0.00(+0.05%)
Feb 18, 2014 9.870 9.888 9.842 9.851 270,712 -0.01(-0.14%)
Feb 14, 2014 9.851 9.865 9.865 9.865 160,710 +0.07(+0.70%)
Feb 13, 2014 9.824 9.824 9.788 9.796 156,324 +0.00(+0.05%)
Feb 12, 2014 9.805 9.826 9.774 9.791 143,440 -0.00(-0.00%)
Feb 11, 2014 9.751 9.792 9.741 9.792 129,444 +0.00(+0.05%)
Feb 10, 2014 9.719 9.787 9.709 9.787 144,228 +0.05(+0.52%)
Feb 07, 2014 9.691 9.737 9.650 9.737 190,438 +0.11(+1.09%)
Feb 06, 2014 9.595 9.655 9.563 9.632 174,402 +0.07(+0.72%)
Feb 05, 2014 9.604 9.604 9.556 9.563 125,618 -0.02(-0.24%)
Feb 04, 2014 9.554 9.604 9.554 9.586 113,868 +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.