Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP) NYSE

21.33

+0.065(+0.31%)

Updated at September 08 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202521.1621.2621.2621.321.1293,300
September 04, 202520.8921.1221.1221.1520.8898,900
September 03, 202520.9120.9520.9521.0420.82142,500
September 02, 202520.8920.9420.9420.9420.7787,700
August 29, 202520.9920.9320.9320.9920.955,600
August 28, 202520.9120.9720.9720.9720.8298,200
August 27, 202520.7820.8720.8720.9220.77111,419
August 26, 202520.6720.7620.7620.820.6776,600
August 25, 202520.7920.7420.7420.8220.6749,439
August 22, 202520.720.8120.8120.8920.6761,635
August 21, 202520.820.7720.6520.8120.7368,914
August 20, 202520.8820.7820.6620.8820.73194,122
August 19, 202520.8520.8320.7120.8920.849,843
August 18, 202520.8620.820.820.9120.7989,068
August 15, 202520.8820.820.820.9820.8112,800
August 14, 202520.9320.8620.862120.81104,430
August 13, 20252120.9820.982120.9109,400
August 12, 202520.9320.9620.9620.9920.8555,800
August 11, 202520.8720.8620.8620.8920.8527,600
August 08, 202520.8420.8720.8720.920.845,704
August 07, 202520.8720.8120.8120.920.829,445
August 06, 202520.8320.8520.8520.8720.6952,900
August 05, 202520.7720.7820.7820.820.7152,002
August 04, 202520.6320.7520.7520.7920.6281,625
August 01, 202520.6920.6820.6820.7320.6560,262
July 31, 202520.7420.7420.7420.8220.6957,606
July 30, 202520.6420.6420.6420.720.5568,000
July 29, 202520.6820.6420.6420.6920.5651,118
July 28, 202520.620.5920.5920.6220.530,900
July 25, 202520.5720.5420.5420.6220.4252,626
July 24, 202520.5220.5320.5320.5820.4452,025
July 23, 202520.6720.6220.520.6820.4645,724
July 22, 202520.6320.6720.5520.7220.5855,608
July 21, 202520.6120.6720.5520.7620.6149,900
July 18, 202520.9520.3920.2720.9620.39123,338
July 17, 202520.8220.9520.8320.9620.856,300
July 16, 202520.820.8320.7120.8920.6974,400
July 15, 202520.8620.7820.6620.8820.7853,000
July 14, 202520.7520.8120.8120.8620.7270,806
July 11, 202520.8620.7220.7220.8720.759,600
July 10, 202520.9620.8820.882120.854,110
July 09, 202520.920.9720.9720.9820.8361,400
July 08, 202520.7920.8320.8320.8320.7548,336
July 07, 202520.7920.7620.7620.7920.7529,900
July 03, 202520.8320.7820.7820.8420.7435,300
July 02, 202520.6420.7420.7420.7520.5697,200
July 01, 202520.4520.5520.5520.5520.3640,642
June 30, 202520.5120.5320.5320.5520.455,847
June 27, 202520.420.4120.4120.4820.27126,618
June 26, 202520.3520.3620.3620.420.2655,800
June 25, 202520.2920.3220.3220.3620.2441,300
June 24, 202520.2520.2520.2520.320.2160,240
June 23, 202520.1720.2620.2620.2920.1736,107
June 20, 202520.320.2820.1620.320.2140,900
June 18, 202520.3420.3220.220.4120.2729,818
June 17, 202520.3120.3120.1920.4220.2550,700
June 16, 202520.3720.3420.2220.4320.3137,900
June 13, 202520.3720.2420.1220.420.2339,308
June 12, 202520.3420.3820.2620.4420.2559,100
June 11, 202520.4120.3420.2220.4320.3177,648
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved