Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

21.22
+0.06 (0.28%)
NYSE · Last Trade: May 3rd, 4:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202621.1821.2321.1621.2228,39821.22
4/30/202621.0521.1921.0021.1661,35121.16
4/29/202620.9120.9920.8820.9337,01220.93
4/28/202620.9721.0120.8420.9626,33520.96
4/27/202620.8820.9920.8020.9642,41520.96
4/24/202620.9521.0720.8020.8549,37220.85
4/23/202621.0021.1020.9221.0232,40421.02
4/22/202621.2321.3421.1321.1338,21321.00
4/21/202621.1221.3221.1221.1260,17020.99
4/20/202621.0821.2521.0721.1840,62921.05
4/17/202620.9321.1020.9321.0846,57420.95
4/16/202620.8520.9420.8520.9031,19020.77
4/15/202620.7920.9520.7920.8940,81620.76
4/14/202620.7520.9020.7420.8247,71720.69
4/13/202620.7020.7820.6220.7767,41820.65
4/10/202620.6720.8120.6720.7044,22220.58
4/09/202620.6720.8120.6420.7257,58020.60
4/08/202620.5020.6820.5020.6061,47920.48
4/07/202620.3420.4820.3020.3859,91120.26
4/06/202620.3220.4720.2820.42102,12820.30
4/02/202620.1520.2919.9320.2253,36120.10
4/01/202620.0820.4620.0620.34103,37020.22
3/31/202619.6520.1519.6420.0762,75819.95
3/30/202619.7719.8519.5619.5792,67319.45
3/27/202620.0120.1919.7219.76116,94219.64
3/26/202620.1120.2320.0520.15135,81920.03
3/25/202620.2020.3720.2020.3060,55720.18
3/24/202620.0520.2220.0220.1858,06520.06
3/23/202620.2820.4820.2520.3661,30720.12
3/20/202620.6020.6720.1920.2461,63319.99
3/19/202620.8320.8920.5320.6067,29820.35
3/18/202620.9020.9320.8520.8747,42420.62
3/17/202620.9220.9920.9120.9328,32220.68
3/16/202620.9420.9720.8520.8859,32020.63
3/13/202620.8220.9020.8120.8133,88120.56
3/12/202620.8920.8920.8020.8027,34620.55
3/11/202620.8620.9020.8020.8947,45920.64
3/10/202620.8120.9820.8120.8434,47920.58
3/09/202620.9621.2420.8020.8362,61220.58
3/06/202621.2021.3221.0821.1336,76220.87
3/05/202621.3421.4821.3221.3345,83821.07
3/04/202621.5321.5321.4021.4622,19021.20
3/03/202621.6421.6621.3221.4764,40521.21
3/02/202621.5721.8021.4821.7460,81221.47
2/27/202621.7721.8721.6821.7235,84721.45
2/26/202621.7521.8321.7421.8027,68121.53
2/25/202621.7821.8221.7521.7928,51021.52
2/24/202621.7221.7521.6421.7442,47121.47
2/23/202621.8021.8521.6421.6428,22621.38
2/20/202621.7521.8821.7521.8523,50421.58
2/19/202621.9322.0221.9321.9646,79721.57
2/18/202621.9622.0521.8922.0036,97421.61
2/17/202621.9322.0021.8721.9439,27721.55
2/13/202621.9021.9021.8321.8627,05121.47
2/12/202621.8021.9021.7321.8239,70521.43
2/11/202621.7821.8421.6821.8239,03421.43
2/10/202621.6921.7321.6421.7029,50221.31
2/09/202621.7421.7421.4021.6642,80121.27
2/06/202621.7421.7721.6321.6839,85721.29
2/05/202621.6621.7521.5221.7356,82221.34
2/04/202621.6221.6821.5721.6863,59921.29
2/03/202621.4521.5821.4121.55121,54721.16