Skip to main content

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

18.93 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.66 16.67 16.46 16.55 106,848 -0.07(-0.41%)
May 30, 2019 16.67 16.67 16.58 16.62 107,879 -0.04(-0.25%)
May 29, 2019 16.62 16.66 16.59 16.66 113,112 +0.03(+0.21%)
May 28, 2019 16.54 16.64 16.53 16.63 53,252 +0.11(+0.66%)
May 24, 2019 16.48 16.59 16.48 16.52 70,552 +0.05(+0.29%)
May 23, 2019 16.35 16.51 16.35 16.47 102,242 +0.10(+0.59%)
May 22, 2019 16.39 16.48 16.32 16.38 88,098 +0.02(+0.14%)
May 21, 2019 16.31 16.45 16.30 16.35 89,062 +0.05(+0.34%)
May 20, 2019 16.33 16.40 16.30 16.30 116,020 -0.05(-0.29%)
May 17, 2019 16.39 16.43 16.31 16.35 127,580 -0.14(-0.87%)
May 16, 2019 16.42 16.50 16.40 16.49 69,488 +0.07(+0.41%)
May 15, 2019 16.44 16.48 16.40 16.42 64,155 +0.03(+0.21%)
May 14, 2019 16.37 16.50 16.37 16.39 72,921 +0.03(+0.21%)
May 13, 2019 16.30 16.38 16.27 16.35 62,914 -0.02(-0.12%)
May 10, 2019 16.18 16.37 16.16 16.37 153,389 +0.23(+1.39%)
May 09, 2019 16.48 16.55 16.07 16.15 636,095 -0.40(-2.43%)
May 08, 2019 16.56 16.56 16.52 16.55 45,994 -0.01(-0.04%)
May 07, 2019 16.48 16.58 16.48 16.56 46,197 +0.00(+0.00%)
May 06, 2019 16.58 16.62 16.50 16.56 132,125 -0.08(-0.49%)
May 03, 2019 16.68 16.73 16.58 16.64 76,108 -0.04(-0.25%)
May 02, 2019 16.84 16.84 16.67 16.68 38,143 -0.09(-0.53%)
May 01, 2019 16.77 16.84 16.73 16.77 50,570 -0.01(-0.04%)
Apr 30, 2019 16.73 16.82 16.67 16.78 74,244 +0.08(+0.45%)
Apr 29, 2019 16.66 16.70 16.61 16.70 50,187 +0.09(+0.53%)
Apr 26, 2019 16.64 16.67 16.57 16.61 45,899 +0.01(+0.06%)
Apr 25, 2019 16.51 16.60 16.50 16.60 54,972 +0.09(+0.52%)
Apr 24, 2019 16.64 16.64 16.50 16.52 38,250 -0.05(-0.33%)
Apr 23, 2019 16.62 16.67 16.54 16.57 91,310 -0.04(-0.25%)
Apr 22, 2019 16.73 16.77 16.60 16.61 109,361 -0.13(-0.80%)
Apr 18, 2019 16.69 16.77 16.62 16.75 80,976 +0.08(+0.49%)
Apr 17, 2019 16.76 16.76 16.61 16.66 59,366 -0.10(-0.61%)
Apr 16, 2019 16.64 16.78 16.54 16.77 108,142 +0.16(+0.94%)
Apr 15, 2019 16.58 16.61 16.54 16.61 63,397 +0.08(+0.49%)
Apr 12, 2019 16.61 16.61 16.48 16.53 58,556 -0.04(-0.25%)
Apr 11, 2019 16.50 16.61 16.46 16.57 66,264 +0.06(+0.37%)
Apr 10, 2019 16.47 16.58 16.44 16.51 78,633 +0.03(+0.16%)
Apr 09, 2019 16.50 16.51 16.44 16.48 50,389 -0.01(-0.08%)
Apr 08, 2019 16.40 16.52 16.38 16.50 70,261 +0.14(+0.87%)
Apr 05, 2019 16.32 16.37 16.30 16.35 88,646 +0.09(+0.54%)
Apr 04, 2019 16.33 16.36 16.26 16.26 62,387 -0.10(-0.62%)
Apr 03, 2019 16.37 16.42 16.31 16.37 60,878 +0.02(+0.12%)
Apr 02, 2019 16.37 16.37 16.31 16.35 56,698 +0.07(+0.42%)
Apr 01, 2019 16.26 16.33 16.14 16.28 96,703 +0.17(+1.05%)
Mar 29, 2019 16.23 16.23 16.11 16.11 139,827 -0.02(-0.13%)
Mar 28, 2019 16.03 16.13 15.93 16.13 76,125 +0.13(+0.80%)
Mar 27, 2019 16.16 16.17 15.99 16.00 82,303 -0.09(-0.53%)
Mar 26, 2019 16.14 16.22 16.07 16.09 52,916 +0.02(+0.15%)
Mar 25, 2019 16.14 16.18 16.05 16.06 62,779 -0.14(-0.84%)
Mar 22, 2019 16.27 16.28 16.18 16.20 47,199 -0.11(-0.66%)
Mar 21, 2019 16.31 16.34 16.25 16.31 68,618 +0.06(+0.39%)
Mar 20, 2019 16.17 16.27 16.11 16.24 90,426 +0.10(+0.63%)
Mar 19, 2019 16.11 16.17 16.10 16.14 64,951 +0.04(+0.25%)
Mar 18, 2019 15.97 16.11 15.97 16.10 95,384 +0.13(+0.80%)
Mar 15, 2019 15.99 16.03 15.94 15.97 38,578 +0.00(+0.00%)
Mar 14, 2019 16.05 16.05 15.92 15.97 71,255 +0.01(+0.04%)
Mar 13, 2019 15.92 16.05 15.92 15.97 94,438 -0.01(-0.04%)
Mar 12, 2019 15.91 15.97 15.87 15.97 46,614 +0.08(+0.51%)
Mar 11, 2019 15.87 15.91 15.78 15.89 89,816 +0.06(+0.38%)
Mar 08, 2019 15.84 15.90 15.81 15.83 74,189 -0.02(-0.13%)
Mar 07, 2019 15.87 15.87 15.62 15.85 139,027 -0.02(-0.13%)
Mar 06, 2019 15.74 15.87 15.74 15.87 25,436 +0.09(+0.60%)
Mar 05, 2019 15.70 15.78 15.70 15.78 88,059 +0.07(+0.47%)
Mar 04, 2019 15.75 15.80 15.67 15.70 112,647 -0.05(-0.30%)
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.