Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

20.15
-0.21 (-1.03%)
NYSE· Last Trade: Jun 7th, 12:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202620.3520.3520.1120.1583,71620.15
6/04/202620.3320.4620.3120.3654,69020.36
6/03/202620.3920.4920.3320.3366,51920.33
6/02/202620.5520.5720.4320.4966,42820.49
6/01/202620.5820.6720.5020.5079,48520.50
5/29/202620.6720.7420.5820.6841,51120.68
5/28/202620.5820.7020.5420.6751,85220.67
5/27/202620.4820.6120.4820.5778,01820.57
5/26/202620.4220.5020.3920.4078,68320.40
5/22/202620.3520.4620.3520.3760,17520.37
5/21/202620.2420.3720.2120.3039,38220.30
5/20/202620.2720.5020.2520.4263,23120.29
5/19/202620.2920.3420.1020.2795,38820.14
5/18/202620.4520.5420.2520.3480,66420.21
5/15/202620.6720.7720.4220.4357,24320.30
5/14/202620.8120.9520.8120.8264,16220.69
5/13/202620.9121.0220.8220.8333,53320.70
5/12/202620.8520.9820.8220.9134,58220.78
5/11/202620.9621.0720.9320.9530,92920.82
5/08/202621.0621.1120.9921.0360,79020.90
5/07/202621.1121.1121.0021.0422,77920.91
5/06/202621.0721.1721.0321.1135,44420.97
5/05/202621.0221.1521.0021.0427,31520.91
5/04/202621.1421.1920.9321.0348,42720.90
5/01/202621.1821.2321.1621.2228,39821.08
4/30/202621.0521.1921.0021.1661,35121.03
4/29/202620.9120.9920.8820.9337,01220.80
4/28/202620.9721.0120.8420.9626,33520.83
4/27/202620.8820.9920.8020.9642,41520.83
4/24/202620.9521.0720.8020.8549,37220.72
4/23/202621.0021.1020.9221.0232,40420.89
4/22/202621.2321.3421.1321.1338,21320.87
4/21/202621.1221.3221.1221.1260,17020.86
4/20/202621.0821.2521.0721.1840,62920.92
4/17/202620.9321.1020.9321.0846,57420.82
4/16/202620.8520.9420.8520.9031,19020.64
4/15/202620.7920.9520.7920.8940,81620.63
4/14/202620.7520.9020.7420.8247,71720.56
4/13/202620.7020.7820.6220.7767,41820.51
4/10/202620.6720.8120.6720.7044,22220.44
4/09/202620.6720.8120.6420.7257,58020.46
4/08/202620.5020.6820.5020.6061,47920.35
4/07/202620.3420.4820.3020.3859,91120.13
4/06/202620.3220.4720.2820.42102,12820.17
4/02/202620.1520.2919.9320.2253,36119.97
4/01/202620.0820.4620.0620.34103,37020.09
3/31/202619.6520.1519.6420.0762,75819.82
3/30/202619.7719.8519.5619.5792,67319.33
3/27/202620.0120.1919.7219.76116,94219.52
3/26/202620.1120.2320.0520.15135,81919.90
3/25/202620.2020.3720.2020.3060,55720.05
3/24/202620.0520.2220.0220.1858,06519.93
3/23/202620.2820.4820.2520.3661,30719.99
3/20/202620.6020.6720.1920.2461,63319.87
3/19/202620.8320.8920.5320.6067,29820.22
3/18/202620.9020.9320.8520.8747,42420.48
3/17/202620.9220.9920.9120.9328,32220.55
3/16/202620.9420.9720.8520.8859,32020.49
3/13/202620.8220.9020.8120.8133,88120.43
3/12/202620.8920.8920.8020.8027,34620.42
3/11/202620.8620.9020.8020.8947,45920.50
3/10/202620.8120.9820.8120.8434,47920.45
3/09/202620.9621.2420.8020.8362,61220.44