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 -0.10 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 29, 2013 8.966 8.966 8.855 8.886 116,622 +0.01(+0.10%)
Nov 27, 2013 8.868 8.962 8.846 8.877 316,652 -0.01(-0.15%)
Nov 26, 2013 8.899 8.984 8.864 8.890 357,978 -0.06(-0.70%)
Nov 25, 2013 8.828 8.966 8.792 8.953 450,030 +0.06(+0.70%)
Nov 22, 2013 8.855 8.924 8.788 8.890 509,422 +0.06(+0.71%)
Nov 21, 2013 8.873 8.904 8.815 8.828 300,761 -0.01(-0.10%)
Nov 20, 2013 8.864 8.984 8.810 8.837 398,851 -0.09(-1.00%)
Nov 19, 2013 8.962 9.024 8.917 8.926 226,125 -0.07(-0.76%)
Nov 18, 2013 8.973 9.035 8.973 8.995 195,163 +0.01(+0.15%)
Nov 15, 2013 8.942 9.013 8.942 8.982 151,389 -0.00(-0.00%)
Nov 14, 2013 8.937 9.044 8.915 8.982 336,460 +0.16(+1.76%)
Nov 12, 2013 8.933 8.964 8.764 8.826 225,583 -0.10(-1.09%)
Nov 11, 2013 8.937 8.977 8.906 8.924 92,230 +0.01(+0.15%)
Nov 08, 2013 9.048 9.075 8.866 8.911 338,337 -0.15(-1.67%)
Nov 07, 2013 9.083 9.101 9.035 9.062 115,532 +0.00(+0.05%)
Nov 06, 2013 9.048 9.079 9.017 9.057 155,117 +0.00(+0.00%)
Nov 05, 2013 9.128 9.154 9.008 9.057 185,321 -0.09(-1.02%)
Nov 04, 2013 9.181 9.221 9.114 9.150 99,637 -0.04(-0.39%)
Nov 01, 2013 9.252 9.291 9.155 9.185 65,649 -0.03(-0.34%)
Oct 31, 2013 9.376 9.376 9.177 9.216 154,275 -0.05(-0.57%)
Oct 30, 2013 9.230 9.305 9.181 9.270 175,993 +0.04(+0.48%)
Oct 29, 2013 9.216 9.270 9.154 9.225 213,107 +0.05(+0.58%)
Oct 28, 2013 9.296 9.296 9.119 9.172 141,332 -0.06(-0.62%)
Oct 25, 2013 9.194 9.270 9.194 9.230 111,752 +0.05(+0.58%)
Oct 24, 2013 9.132 9.278 9.132 9.177 166,429 +0.02(+0.19%)
Oct 23, 2013 9.141 9.243 9.106 9.159 156,577 +0.02(+0.19%)
Oct 22, 2013 9.194 9.194 9.061 9.141 292,153 +0.04(+0.42%)
Oct 21, 2013 9.094 9.107 9.015 9.103 151,618 +0.00(+0.05%)
Oct 18, 2013 9.059 9.173 9.046 9.099 304,334 +0.02(+0.24%)
Oct 17, 2013 8.984 9.156 8.931 9.077 228,667 +0.11(+1.23%)
Oct 16, 2013 9.107 9.121 8.927 8.967 159,456 -0.13(-1.45%)
Oct 15, 2013 9.011 9.169 9.011 9.099 255,327 -0.02(-0.19%)
Oct 14, 2013 9.033 9.213 9.015 9.116 88,430 +0.03(+0.29%)
Oct 11, 2013 9.024 9.125 8.953 9.090 122,126 +0.11(+1.17%)
Oct 10, 2013 9.134 9.169 8.975 8.984 178,482 -0.11(-1.21%)
Oct 09, 2013 9.081 9.188 9.019 9.094 114,674 +0.01(+0.15%)
Oct 08, 2013 9.147 9.147 9.028 9.081 115,207 -0.03(-0.34%)
Oct 07, 2013 9.323 9.406 9.085 9.112 89,131 -0.13(-1.38%)
Oct 04, 2013 9.376 9.376 9.240 9.240 71,391 +0.00(+0.04%)
Oct 03, 2013 9.349 9.349 9.147 9.236 84,826 -0.06(-0.65%)
Oct 02, 2013 9.389 9.389 9.103 9.296 170,307 -0.05(-0.52%)
Oct 01, 2013 9.301 9.393 9.226 9.345 231,173 +0.14(+1.53%)
Sep 27, 2013 9.151 9.204 9.059 9.204 331,256 +0.11(+1.21%)
Sep 26, 2013 9.081 9.235 9.081 9.094 188,750 -0.02(-0.24%)
Sep 25, 2013 9.138 9.125 9.059 9.116 124,969 +0.01(+0.15%)
Sep 24, 2013 8.971 9.103 8.922 9.103 208,081 +0.07(+0.73%)
Sep 23, 2013 8.901 9.046 8.822 9.037 304,611 +0.18(+1.99%)
Sep 20, 2013 8.993 8.993 8.778 8.861 261,806 -0.04(-0.49%)
Sep 19, 2013 8.953 9.046 8.844 8.905 245,620 -0.05(-0.52%)
Sep 18, 2013 8.785 8.986 8.743 8.952 326,863 +0.19(+2.15%)
Sep 17, 2013 8.728 8.859 8.706 8.763 238,733 +0.03(+0.40%)
Sep 16, 2013 8.816 8.898 8.728 8.728 191,016 -0.03(-0.30%)
Sep 13, 2013 8.728 8.824 8.650 8.754 220,420 +0.03(+0.30%)
Sep 12, 2013 8.829 8.918 8.672 8.728 278,179 -0.12(-1.40%)
Sep 11, 2013 8.798 8.917 8.741 8.852 216,061 +0.04(+0.43%)
Sep 10, 2013 8.881 8.964 8.746 8.814 203,195 -0.05(-0.56%)
Sep 09, 2013 8.964 9.008 8.842 8.864 152,736 -0.05(-0.52%)
Sep 06, 2013 8.960 8.981 8.877 8.910 101,942 -0.05(-0.56%)
Sep 05, 2013 9.056 9.056 8.946 8.960 109,683 -0.07(-0.77%)
Sep 04, 2013 9.095 9.160 9.012 9.029 147,390 -0.10(-1.15%)
Sep 03, 2013 9.226 9.230 9.056 9.134 75,733 -0.09(-0.99%)
Aug 30, 2013 9.086 9.230 8.933 9.226 146,139 +0.21(+2.37%)
Aug 29, 2013 8.977 9.130 8.974 9.012 216,538 -0.09(-1.01%)
Aug 28, 2013 9.034 9.112 8.885 9.104 147,573 +0.08(+0.87%)
Aug 27, 2013 9.042 9.112 8.955 9.025 148,744 -0.00(-0.00%)
Aug 26, 2013 9.204 9.234 8.916 9.025 497,635 -0.23(-2.45%)
Aug 23, 2013 8.964 9.274 8.964 9.252 263,801 +0.16(+1.73%)
Aug 22, 2013 9.047 9.165 8.842 9.095 289,359 +0.04(+0.43%)
Aug 21, 2013 9.152 9.152 8.829 9.056 231,684 +0.07(+0.76%)
Aug 20, 2013 8.879 9.164 8.862 8.987 243,118 -0.02(-0.24%)
Aug 19, 2013 8.888 9.269 8.886 9.009 196,377 -0.02(-0.24%)
Aug 16, 2013 8.987 9.139 8.849 9.031 287,077 -0.16(-1.74%)
Aug 15, 2013 9.269 9.286 9.009 9.191 175,999 -0.13(-1.35%)
Aug 14, 2013 9.429 9.429 9.096 9.317 139,244 -0.01(-0.09%)
Aug 13, 2013 9.434 9.434 9.204 9.325 158,298 +0.03(+0.37%)
Aug 12, 2013 9.308 9.412 9.182 9.291 151,533 -0.03(-0.28%)
Aug 09, 2013 9.009 9.330 8.966 9.317 186,721 +0.27(+3.02%)
Aug 08, 2013 9.299 9.299 9.039 9.044 341,148 -0.26(-2.79%)
Aug 07, 2013 9.317 9.442 9.247 9.304 99,822 -0.12(-1.29%)
Aug 06, 2013 9.529 9.693 9.312 9.425 141,149 -0.16(-1.67%)
Aug 05, 2013 9.529 9.646 9.529 9.585 70,463 -0.04(-0.45%)
Aug 02, 2013 9.301 9.657 9.273 9.629 251,196 +0.39(+4.22%)
Aug 01, 2013 9.572 9.629 9.217 9.239 269,144 -0.33(-3.44%)
Jul 31, 2013 9.702 9.776 9.538 9.568 149,497 -0.12(-1.25%)
Jul 30, 2013 9.624 9.737 9.572 9.689 130,392 +0.07(+0.77%)
Jul 29, 2013 9.659 9.689 9.538 9.616 85,124 -0.01(-0.09%)
Jul 26, 2013 9.724 9.745 9.564 9.624 148,160 -0.10(-1.07%)
Jul 25, 2013 9.685 9.781 9.609 9.728 187,213 +0.11(+1.13%)
Jul 24, 2013 9.551 9.694 9.522 9.620 191,618 +0.02(+0.18%)
Jul 23, 2013 9.624 9.663 9.499 9.603 75,499 -0.01(-0.14%)
Jul 22, 2013 9.494 9.616 9.377 9.616 187,836 +0.11(+1.14%)
Jul 19, 2013 9.568 9.611 9.455 9.507 243,111 -0.08(-0.86%)
Jul 18, 2013 9.594 9.659 9.538 9.590 236,519 -0.05(-0.49%)
Jul 17, 2013 9.802 9.802 9.564 9.637 339,119 -0.17(-1.77%)
Jul 16, 2013 9.966 9.997 9.810 9.810 120,649 -0.20(-2.03%)
Jul 15, 2013 10.19 10.26 9.975 10.01 255,523 -0.18(-1.74%)
Jul 12, 2013 10.29 10.33 10.16 10.19 87,393 -0.08(-0.76%)
Jul 11, 2013 10.28 10.41 10.23 10.27 72,315 +0.04(+0.38%)
Jul 10, 2013 10.21 10.27 10.17 10.23 113,815 -0.08(-0.76%)
Jul 09, 2013 10.23 10.40 10.27 10.31 428,115 -0.11(-1.06%)
Jul 08, 2013 10.47 10.51 10.41 10.42 110,927 -0.07(-0.64%)
Jul 05, 2013 10.53 10.56 10.44 10.49 91,826 -0.08(-0.78%)
Jul 03, 2013 10.62 10.62 10.57 10.57 193,703 -0.07(-0.65%)
Jul 02, 2013 10.61 10.67 10.61 10.64 832,870 -0.03(-0.32%)
Jul 01, 2013 10.73 10.79 10.63 10.67 1,928,626 -0.16(-1.44%)
Jun 28, 2013 10.70 10.85 10.70 10.83 269,932 -0.01(-0.09%)
Jun 26, 2013 10.83 10.84 10.83 10.84 270,955 +0.01(+0.09%)
Jun 25, 2013 10.83 10.83 10.83 10.83 298,039 +0.00(+0.00%)
Jun 24, 2013 10.83 10.83 10.83 10.83 470,917 +0.00(+0.00%)
Jun 21, 2013 10.83 10.83 10.83 10.83 363,700 +0.00(+0.00%)
Jun 20, 2013 10.83 10.83 10.83 10.83 423,507 +0.00(+0.00%)
Jun 19, 2013 10.83 10.83 10.83 10.83 78,290 +0.00(+0.00%)
Jun 18, 2013 10.84 10.84 10.82 10.83 94,927 +0.00(+0.00%)
Jun 17, 2013 10.87 10.87 10.83 10.83 52,531 -0.00(-0.04%)
Jun 14, 2013 10.83 10.86 10.83 10.83 86,518 +0.00(+0.04%)
Jun 13, 2013 10.83 10.83 10.83 10.83 201,343 +0.00(+0.00%)
Jun 12, 2013 10.84 10.87 10.83 10.83 106,695 +0.00(+0.00%)
Jun 11, 2013 10.83 10.86 10.83 10.83 66,042 -0.02(-0.16%)
Jun 10, 2013 10.86 10.86 10.84 10.85 38,907 +0.02(+0.16%)
Jun 07, 2013 10.83 10.87 10.83 10.83 68,750 +0.00(+0.00%)
Jun 06, 2013 10.83 10.83 10.83 10.83 91,180 +0.00(+0.00%)
Jun 05, 2013 10.83 10.83 10.83 10.83 174,187 +0.00(+0.00%)
Jun 04, 2013 10.84 10.84 10.83 10.83 91,007 +0.00(+0.00%)
Jun 03, 2013 10.83 10.84 10.83 10.83 48,756 -0.00(-0.04%)
May 31, 2013 10.84 10.85 10.83 10.83 156,059 +0.00(+0.00%)
May 30, 2013 10.85 10.89 10.83 10.83 108,221 -0.05(-0.48%)
May 29, 2013 10.85 10.91 10.83 10.88 231,341 +0.03(+0.31%)
May 28, 2013 10.84 10.89 10.84 10.85 79,066 +0.02(+0.17%)
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.