Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

20.82
+0.05 (0.24%)
NYSE · Last Trade: Apr 14th, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202620.7520.9020.7420.8247,71720.82
4/13/202620.7020.7820.6220.7767,41820.77
4/10/202620.6720.8120.6720.7044,22220.70
4/09/202620.6720.8120.6420.7257,58020.72
4/08/202620.5020.6820.5020.6061,47920.60
4/07/202620.3420.4820.3020.3859,91120.38
4/06/202620.3220.4720.2820.42102,12820.42
4/02/202620.1520.2919.9320.2253,36120.22
4/01/202620.0820.4620.0620.34103,37020.34
3/31/202619.6520.1519.6420.0762,75820.07
3/30/202619.7719.8519.5619.5792,67319.57
3/27/202620.0120.1919.7219.76116,94219.76
3/26/202620.1120.2320.0520.15135,81920.15
3/25/202620.2020.3720.2020.3060,55720.30
3/24/202620.0520.2220.0220.1858,06520.18
3/23/202620.2820.4820.2520.3661,30720.36
3/20/202620.6020.6720.1920.2461,63320.24
3/19/202620.8320.8920.5320.6067,29820.60
3/18/202620.9020.9320.8520.8747,42420.87
3/17/202620.9220.9920.9120.9328,32220.93
3/16/202620.9420.9720.8520.8859,32020.88
3/13/202620.8220.9020.8120.8133,88120.81
3/12/202620.8920.8920.8020.8027,34620.80
3/11/202620.8620.9020.8020.8947,45920.89
3/10/202620.8120.9820.8120.8434,47920.84
3/09/202620.9621.2420.8020.8362,61220.83
3/06/202621.2021.3221.0821.1336,76221.13
3/05/202621.3421.4821.3221.3345,83821.33
3/04/202621.5321.5321.4021.4622,19021.46
3/03/202621.6421.6621.3221.4764,40521.47
3/02/202621.5721.8021.4821.7460,81221.74
2/27/202621.7721.8721.6821.7235,84721.72
2/26/202621.7521.8321.7421.8027,68121.80
2/25/202621.7821.8221.7521.7928,51021.79
2/24/202621.7221.7521.6421.7442,47121.74
2/23/202621.8021.8521.6421.6428,22621.64
2/20/202621.7521.8821.7521.8523,50421.85
2/19/202621.9322.0221.9321.9646,79721.96
2/18/202621.9622.0521.8922.0036,97422.00
2/17/202621.9322.0021.8721.9439,27721.94
2/13/202621.9021.9021.8321.8627,05121.86
2/12/202621.8021.9021.7321.8239,70521.82
2/11/202621.7821.8421.6821.8239,03421.82
2/10/202621.6921.7321.6421.7029,50221.70
2/09/202621.7421.7421.4021.6642,80121.66
2/06/202621.7421.7721.6321.6839,85721.68
2/05/202621.6621.7521.5221.7356,82221.73
2/04/202621.6221.6821.5721.6863,59921.68
2/03/202621.4521.5821.4121.55121,54721.55
2/02/202621.3621.5621.3621.4666,43221.46
1/30/202621.3621.4821.2821.4061,98021.40
1/29/202621.2321.3521.2321.3040,73321.30
1/28/202621.2621.3021.2321.2532,59921.25
1/27/202621.2621.3121.2621.3042,92321.30
1/26/202621.3921.3921.2221.2339,83621.23
1/23/202621.2821.3321.2421.3366,68121.33
1/22/202621.4521.4521.3221.4164,20621.41
1/21/202621.2021.3021.1321.29129,81421.29
1/20/202621.1121.2321.0321.05117,99921.05
1/16/202621.1821.2921.1421.1631,40121.16
1/15/202621.2721.3621.1621.2049,30921.20