Skip to main content

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

18.86 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.40 15.45 15.34 15.40 116,328 +0.01(+0.08%)
May 30, 2017 15.28 15.39 15.28 15.39 102,281 +0.04(+0.27%)
May 26, 2017 15.22 15.35 15.22 15.35 76,193 +0.11(+0.75%)
May 25, 2017 15.26 15.27 15.21 15.24 60,298 +0.00(+0.00%)
May 24, 2017 15.25 15.26 15.21 15.24 59,358 -0.03(-0.20%)
May 23, 2017 15.30 15.31 15.24 15.27 105,399 +0.04(+0.28%)
May 22, 2017 15.20 15.28 15.20 15.23 96,854 +0.07(+0.47%)
May 19, 2017 15.18 15.30 15.14 15.15 193,329 -0.03(-0.20%)
May 18, 2017 15.08 15.20 15.08 15.18 112,818 +0.05(+0.31%)
May 17, 2017 15.13 15.21 15.05 15.14 162,505 +0.01(+0.07%)
May 16, 2017 15.12 15.14 15.08 15.13 91,640 +0.04(+0.24%)
May 15, 2017 15.15 15.15 15.06 15.09 89,089 +0.01(+0.08%)
May 12, 2017 15.17 15.17 15.06 15.08 96,947 -0.04(-0.28%)
May 11, 2017 15.09 15.14 15.06 15.12 61,647 -0.01(-0.04%)
May 10, 2017 15.14 15.17 15.04 15.12 69,582 +0.03(+0.20%)
May 09, 2017 15.02 15.09 14.99 15.09 65,820 +0.09(+0.59%)
May 08, 2017 14.99 15.02 14.96 15.01 146,708 +0.02(+0.12%)
May 05, 2017 15.00 15.05 14.96 14.99 94,415 +0.00(+0.00%)
May 04, 2017 14.95 14.99 14.92 14.99 91,151 +0.02(+0.16%)
May 03, 2017 14.98 15.01 14.93 14.96 135,898 -0.01(-0.08%)
May 02, 2017 15.17 15.18 14.97 14.98 202,652 -0.19(-1.25%)
May 01, 2017 15.14 15.18 15.08 15.17 109,043 +0.05(+0.35%)
Apr 28, 2017 15.04 15.13 15.03 15.11 101,372 +0.10(+0.67%)
Apr 27, 2017 14.92 15.04 14.92 15.01 113,147 +0.01(+0.08%)
Apr 26, 2017 15.01 15.05 14.95 15.00 92,119 -0.01(-0.04%)
Apr 25, 2017 14.93 15.02 14.93 15.01 111,439 +0.07(+0.44%)
Apr 24, 2017 15.07 15.07 14.87 14.94 99,022 +0.05(+0.36%)
Apr 21, 2017 14.81 14.91 14.80 14.89 86,704 +0.03(+0.20%)
Apr 20, 2017 14.82 14.89 14.82 14.86 107,422 +0.01(+0.04%)
Apr 19, 2017 14.79 14.85 14.75 14.85 118,874 +0.04(+0.28%)
Apr 18, 2017 14.88 14.96 14.74 14.81 160,591 -0.10(-0.67%)
Apr 17, 2017 14.86 14.91 14.83 14.91 121,125 +0.05(+0.32%)
Apr 13, 2017 14.89 14.91 14.83 14.86 77,302 +0.01(+0.08%)
Apr 12, 2017 14.86 14.89 14.79 14.85 86,508 -0.01(-0.08%)
Apr 11, 2017 14.80 14.86 14.71 14.86 77,293 +0.08(+0.52%)
Apr 10, 2017 14.74 14.81 14.64 14.79 91,623 +0.08(+0.52%)
Apr 07, 2017 14.53 14.72 14.53 14.71 72,400 +0.17(+1.18%)
Apr 06, 2017 14.51 14.55 14.48 14.54 76,094 -0.01(-0.06%)
Apr 05, 2017 14.58 14.60 14.54 14.55 100,771 -0.02(-0.14%)
Apr 04, 2017 14.48 14.59 14.48 14.57 105,471 -0.05(-0.36%)
Apr 03, 2017 14.50 14.64 14.50 14.62 69,585 +0.12(+0.86%)
Mar 31, 2017 14.73 14.73 14.50 14.50 129,862 -0.08(-0.57%)
Mar 30, 2017 14.54 14.67 14.53 14.58 63,938 +0.04(+0.24%)
Mar 29, 2017 14.53 14.59 14.50 14.54 55,905 +0.01(+0.04%)
Mar 28, 2017 14.40 14.54 14.38 14.54 67,761 +0.15(+1.07%)
Mar 27, 2017 14.34 14.41 14.34 14.38 67,188 -0.01(-0.04%)
Mar 24, 2017 14.42 14.46 14.38 14.39 90,716 +0.02(+0.12%)
Mar 23, 2017 14.35 14.43 14.34 14.37 80,847 -0.01(-0.04%)
Mar 22, 2017 14.33 14.38 14.27 14.38 110,889 +0.05(+0.33%)
Mar 21, 2017 14.45 14.46 14.27 14.33 100,673 -0.10(-0.69%)
Mar 20, 2017 14.33 14.43 14.31 14.43 77,555 +0.11(+0.74%)
Mar 17, 2017 14.32 14.32 14.25 14.32 86,632 +0.09(+0.62%)
Mar 16, 2017 14.18 14.24 14.14 14.24 89,414 +0.07(+0.50%)
Mar 15, 2017 14.12 14.17 14.01 14.17 198,647 +0.11(+0.75%)
Mar 14, 2017 14.08 14.10 14.02 14.06 94,492 -0.05(-0.33%)
Mar 13, 2017 14.03 14.15 14.03 14.11 111,190 +0.08(+0.54%)
Mar 10, 2017 13.87 14.04 13.87 14.03 170,945 +0.23(+1.70%)
Mar 09, 2017 14.11 14.16 13.80 13.80 223,099 -0.37(-2.61%)
Mar 08, 2017 14.32 14.32 14.15 14.17 186,546 -0.18(-1.27%)
Mar 07, 2017 14.38 14.42 14.32 14.35 128,760 -0.02(-0.12%)
Mar 06, 2017 14.35 14.46 14.34 14.37 138,488 -0.08(-0.53%)
Mar 03, 2017 14.39 14.48 14.33 14.44 160,914 +0.04(+0.24%)
Mar 02, 2017 14.43 14.54 14.38 14.41 193,942 -0.09(-0.63%)
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.