Flaherty and Crumrine Dynamic Preferred and Income Closed Fund (DFP)

DFP
🏛️ États-Unis →
21.71
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 27.77 27.87 27.68 27.78 0.1M
2021-12-30 27.48 27.71 27.48 27.70 0.0M
2021-12-29 27.45 27.57 27.44 27.48 0.0M
2021-12-28 27.63 27.68 27.45 27.48 0.1M
2021-12-27 27.61 27.76 27.54 27.62 0.1M
2021-12-23 27.46 27.66 27.40 27.60 0.0M
2021-12-22 27.44 27.60 27.31 27.37 0.1M
2021-12-21 27.62 27.64 27.47 27.53 0.1M
2021-12-20 27.60 27.70 27.45 27.47 0.1M
2021-12-17 27.41 27.75 27.40 27.74 0.1M
2021-12-16 27.61 27.69 27.41 27.43 0.0M
2021-12-15 27.80 27.99 27.26 27.58 0.1M
2021-12-14 27.97 28.07 27.78 27.81 0.0M
2021-12-13 28.20 28.25 27.91 27.95 0.0M
2021-12-10 28.29 28.37 28.15 28.15 0.0M
2021-12-09 28.30 28.36 28.15 28.16 0.0M
2021-12-08 27.90 28.40 27.90 28.39 0.0M
2021-12-07 27.76 27.98 27.69 27.83 0.0M
2021-12-06 27.61 27.71 27.50 27.56 0.1M
2021-12-03 27.75 27.78 27.58 27.58 0.0M
2021-12-02 27.57 27.80 27.55 27.65 0.1M
2021-12-01 27.65 27.78 27.51 27.51 0.1M
2021-11-30 27.90 28.00 27.54 27.59 0.1M
2021-11-29 27.85 27.94 27.42 27.86 0.1M
2021-11-26 27.83 27.94 27.80 27.84 0.0M
2021-11-24 28.27 28.27 28.00 28.03 0.1M
2021-11-23 28.40 28.60 28.21 28.22 0.0M
2021-11-22 28.55 28.67 28.22 28.40 0.1M
2021-11-19 28.43 28.57 28.26 28.55 0.0M
2021-11-18 28.76 28.76 28.67 28.68 0.1M
2021-11-17 28.69 28.75 28.65 28.73 0.0M
2021-11-16 28.76 28.80 28.70 28.73 0.0M
2021-11-15 28.86 28.87 28.70 28.76 0.0M
2021-11-12 28.83 28.86 28.73 28.80 0.0M
2021-11-11 28.83 28.84 28.73 28.79 0.0M
2021-11-10 28.80 28.86 28.75 28.75 0.0M
2021-11-09 28.79 28.90 28.74 28.84 0.0M
2021-11-08 28.65 28.94 28.60 28.77 0.1M
2021-11-05 28.70 28.71 28.60 28.66 0.0M
2021-11-04 28.42 28.64 28.42 28.62 0.0M
2021-11-03 28.45 28.70 28.40 28.44 0.0M
2021-11-02 28.73 28.73 28.42 28.51 0.0M
2021-11-01 28.57 28.71 28.52 28.63 0.0M
2021-10-29 28.52 28.63 28.45 28.58 0.0M
2021-10-28 28.42 28.58 28.38 28.58 0.0M
2021-10-27 28.54 28.57 28.35 28.39 0.0M
2021-10-26 28.57 28.63 28.20 28.46 0.1M
2021-10-25 28.70 28.70 28.48 28.55 0.0M
2021-10-22 28.75 28.79 28.49 28.51 0.1M
2021-10-21 28.74 28.76 28.65 28.70 0.0M
2021-10-20 28.74 28.94 28.70 28.93 0.1M
2021-10-19 28.57 28.72 28.56 28.70 0.1M
2021-10-18 28.55 28.63 28.48 28.62 0.0M
2021-10-15 28.54 28.58 28.50 28.50 0.0M
2021-10-14 28.40 28.55 28.39 28.51 0.0M
2021-10-13 28.14 28.36 28.12 28.35 0.0M
2021-10-12 28.08 28.17 27.92 28.14 0.1M
2021-10-11 28.69 28.92 27.96 28.00 0.2M
2021-10-08 28.63 28.91 28.57 28.74 0.1M
2021-10-07 28.45 28.70 28.41 28.59 0.1M
2021-10-06 28.49 28.54 28.18 28.38 0.1M
2021-10-05 28.55 28.63 28.55 28.58 0.0M
2021-10-04 28.48 28.64 28.48 28.62 0.0M
2021-10-01 28.72 28.83 28.58 28.62 0.0M
2021-09-30 28.65 28.80 28.45 28.80 0.1M
2021-09-29 28.49 28.64 28.44 28.50 0.0M
2021-09-28 28.70 28.70 28.48 28.53 0.1M
2021-09-27 28.79 28.81 28.60 28.77 0.0M
2021-09-24 28.82 28.82 28.75 28.80 0.0M
2021-09-23 28.90 28.94 28.81 28.85 0.0M
2021-09-22 28.66 28.87 28.61 28.83 0.0M
2021-09-21 28.93 28.93 28.73 28.76 0.0M
2021-09-20 28.80 28.90 28.68 28.73 0.0M
2021-09-17 29.08 29.13 28.98 28.98 0.0M
2021-09-16 28.97 29.06 28.88 29.04 0.0M
2021-09-15 28.83 28.99 28.80 28.92 0.1M
2021-09-14 29.28 29.30 28.78 28.79 0.2M
2021-09-13 29.14 29.26 29.13 29.25 0.1M
2021-09-10 29.17 29.18 29.04 29.07 0.0M
2021-09-09 29.11 29.19 29.09 29.10 0.0M
2021-09-08 29.28 29.28 29.11 29.17 0.0M
2021-09-07 29.33 29.36 29.22 29.22 0.0M
2021-09-03 29.45 29.45 29.33 29.36 0.0M
2021-09-02 29.41 29.44 29.35 29.40 0.0M
2021-09-01 29.25 29.40 29.25 29.39 0.0M
2021-08-31 29.29 29.40 29.25 29.25 0.1M
2021-08-30 29.33 29.39 29.29 29.29 0.0M
2021-08-27 29.17 29.37 29.17 29.33 0.0M
2021-08-26 29.31 29.31 29.11 29.13 0.1M
2021-08-25 29.38 29.38 29.21 29.25 0.0M
2021-08-24 29.47 29.47 29.24 29.27 0.1M
2021-08-23 29.70 29.70 29.31 29.37 0.1M
2021-08-20 29.64 29.85 29.45 29.56 0.0M
2021-08-19 29.90 29.97 29.60 29.67 0.0M
2021-08-18 30.16 30.20 29.94 29.94 0.0M
2021-08-17 30.15 30.17 30.10 30.15 0.0M
2021-08-16 30.04 30.11 30.02 30.11 0.0M
2021-08-13 30.11 30.14 30.02 30.02 0.0M
2021-08-12 30.11 30.14 30.03 30.06 0.0M
2021-08-11 29.98 30.06 29.98 30.04 0.0M
2021-08-10 30.13 30.14 29.87 30.02 0.1M
2021-08-09 30.10 30.15 30.05 30.06 0.0M
2021-08-06 30.08 30.10 30.00 30.06 0.0M
2021-08-05 30.06 30.10 30.01 30.08 0.0M
2021-08-04 29.95 30.03 29.95 30.02 0.1M
2021-08-03 29.85 29.94 29.76 29.93 0.1M
2021-08-02 29.68 29.83 29.68 29.72 0.0M
2021-07-30 29.69 29.84 29.66 29.76 0.2M
2021-07-29 29.69 29.78 29.66 29.72 0.0M
2021-07-28 29.65 29.67 29.58 29.61 0.0M
2021-07-27 29.65 29.67 29.57 29.60 0.0M
2021-07-26 29.50 29.62 29.49 29.61 0.0M
2021-07-23 29.42 29.51 29.42 29.45 0.0M
2021-07-22 29.37 29.49 29.33 29.43 0.1M
2021-07-21 29.50 29.67 29.44 29.57 0.1M
2021-07-20 29.47 29.55 29.36 29.49 0.0M
2021-07-19 29.38 29.40 29.18 29.31 0.1M
2021-07-16 29.44 29.49 29.38 29.40 0.0M
2021-07-15 29.30 29.52 29.30 29.42 0.0M
2021-07-14 29.37 29.45 29.34 29.44 0.0M
2021-07-13 29.50 29.50 29.33 29.38 0.0M
2021-07-12 29.30 29.42 29.30 29.33 0.1M
2021-07-09 29.35 29.44 29.24 29.28 0.0M
2021-07-08 29.25 29.38 29.20 29.22 0.0M
2021-07-07 29.51 29.57 29.25 29.28 0.0M
2021-07-06 29.57 29.63 29.36 29.54 0.1M
2021-07-02 29.49 29.54 29.36 29.49 0.0M
2021-07-01 29.44 29.46 29.23 29.40 0.0M
2021-06-30 29.21 29.33 29.15 29.28 0.1M
2021-06-29 29.05 29.10 29.02 29.10 0.0M
2021-06-28 29.00 29.15 29.00 29.01 0.1M
2021-06-25 29.30 29.39 29.06 29.13 0.0M
2021-06-24 29.31 29.40 29.26 29.26 0.0M
2021-06-23 29.46 29.51 29.27 29.29 0.0M
2021-06-22 29.47 29.49 29.31 29.46 0.0M
2021-06-21 29.51 29.70 29.51 29.52 0.1M
2021-06-18 29.65 29.89 29.41 29.55 0.0M
2021-06-17 30.03 30.03 29.75 29.78 0.0M
2021-06-16 30.05 30.10 29.80 29.86 0.0M
2021-06-15 30.25 30.29 30.00 30.03 0.1M
2021-06-14 30.19 30.22 30.04 30.22 0.0M
2021-06-11 30.11 30.13 29.96 30.00 0.0M
2021-06-10 30.03 30.11 29.90 30.03 0.0M
2021-06-09 29.97 30.10 29.84 30.02 0.0M
2021-06-08 29.80 29.88 29.70 29.88 0.0M
2021-06-07 29.69 29.77 29.65 29.73 0.1M
2021-06-04 29.73 29.73 29.56 29.60 0.0M
2021-06-03 29.55 29.71 29.42 29.66 0.0M
2021-06-02 29.45 29.65 29.37 29.65 0.0M
2021-06-01 29.48 29.51 29.34 29.37 0.1M
2021-05-28 29.54 29.61 29.36 29.45 0.0M
2021-05-27 29.33 29.40 29.23 29.26 0.0M
2021-05-26 29.44 29.44 29.24 29.31 0.0M
2021-05-25 29.41 29.44 29.35 29.41 0.0M
2021-05-24 29.52 29.54 29.40 29.40 0.1M
2021-05-21 29.50 29.50 29.16 29.32 0.0M
2021-05-20 29.45 29.45 29.20 29.36 0.0M
2021-05-19 29.00 29.50 28.89 29.45 0.1M
2021-05-18 29.20 29.40 29.12 29.18 0.0M
2021-05-17 29.28 29.29 29.10 29.25 0.0M
2021-05-14 29.11 29.20 28.89 29.09 0.1M
2021-05-13 28.70 29.32 28.61 28.97 0.1M
2021-05-12 29.98 30.01 28.62 28.64 0.1M
2021-05-11 30.15 30.22 30.00 30.01 0.0M
2021-05-10 30.28 30.28 30.14 30.22 0.0M
2021-05-07 30.23 30.30 30.11 30.21 0.0M
2021-05-06 30.22 30.36 30.06 30.23 0.0M
2021-05-05 30.28 30.37 30.18 30.23 0.0M
2021-05-04 30.26 30.42 30.19 30.22 0.0M
2021-05-03 30.38 30.55 30.35 30.35 0.0M
2021-04-30 30.36 30.55 30.35 30.36 0.0M
2021-04-29 30.07 30.40 29.86 30.26 0.1M
2021-04-28 30.51 30.61 30.10 30.10 0.1M
2021-04-27 30.97 30.98 30.39 30.42 0.1M
2021-04-26 30.92 31.00 30.87 30.90 0.0M
2021-04-23 31.32 31.32 30.88 30.93 0.0M
2021-04-22 31.14 31.32 31.13 31.20 0.0M
2021-04-21 31.22 31.43 31.20 31.42 0.0M
2021-04-20 31.18 31.37 30.97 31.12 0.0M
2021-04-19 31.05 31.24 31.02 31.07 0.0M
2021-04-16 31.03 31.16 30.90 31.01 0.0M
2021-04-15 30.96 31.19 30.82 30.89 0.1M
2021-04-14 30.77 30.89 30.68 30.81 0.1M
2021-04-13 30.75 31.12 30.67 30.83 0.1M
2021-04-12 30.59 30.87 30.46 30.67 0.1M
2021-04-09 29.92 30.38 29.92 30.32 0.0M
2021-04-08 29.86 30.00 29.82 29.90 0.0M
2021-04-07 29.90 30.07 29.82 29.86 0.0M
2021-04-06 29.92 30.11 29.77 29.82 0.0M
2021-04-05 30.16 30.20 29.87 29.94 0.1M
2021-04-01 30.15 30.30 30.12 30.25 0.0M
2021-03-31 30.14 30.30 30.04 30.12 0.0M
2021-03-30 29.81 30.06 29.78 29.98 0.0M
2021-03-29 29.80 29.93 29.67 29.87 0.0M
2021-03-26 29.95 30.04 29.87 29.89 0.0M
2021-03-25 29.91 30.18 29.91 29.98 0.0M
2021-03-24 29.99 30.10 29.90 29.96 0.0M
2021-03-23 29.95 30.04 29.88 29.99 0.0M
2021-03-22 30.12 30.21 29.92 30.13 0.1M
2021-03-19 29.91 30.05 29.70 30.03 0.1M
2021-03-18 30.00 30.05 29.81 29.83 0.1M
2021-03-17 30.01 30.20 29.97 30.05 0.1M
2021-03-16 30.02 30.06 29.90 30.02 0.0M
2021-03-15 29.85 30.11 29.80 29.97 0.0M
2021-03-12 29.97 30.14 29.76 29.93 0.0M
2021-03-11 29.98 30.08 29.88 30.03 0.0M
2021-03-10 29.88 30.08 29.76 30.01 0.1M
2021-03-09 29.62 29.88 29.45 29.88 0.0M
2021-03-08 29.31 29.61 29.31 29.42 0.0M
2021-03-05 29.49 29.49 29.06 29.30 0.0M
2021-03-04 29.47 29.57 29.13 29.32 0.0M
2021-03-03 29.59 29.67 29.36 29.48 0.0M
2021-03-02 29.49 29.84 29.45 29.53 0.0M
2021-03-01 28.72 29.48 28.72 29.31 0.1M
2021-02-26 28.78 29.00 28.62 28.70 0.0M
2021-02-25 28.83 28.88 28.39 28.55 0.0M
2021-02-24 28.87 28.92 28.44 28.82 0.1M
2021-02-23 29.14 29.14 28.83 28.88 0.0M
2021-02-22 29.27 29.48 28.85 29.14 0.1M
2021-02-19 29.57 29.70 29.20 29.26 0.0M
2021-02-18 29.90 30.03 29.32 29.67 0.1M
2021-02-17 30.04 30.18 29.82 30.18 0.0M
2021-02-16 29.75 30.00 29.51 29.97 0.1M
2021-02-12 29.96 29.96 29.76 29.85 0.0M
2021-02-11 29.70 29.95 29.68 29.94 0.0M
2021-02-10 29.96 29.96 29.63 29.68 0.0M
2021-02-09 29.90 29.94 29.70 29.79 0.0M
2021-02-08 29.70 29.76 29.52 29.74 0.0M
2021-02-05 29.71 29.71 29.37 29.61 0.0M
2021-02-04 29.33 29.79 29.13 29.57 0.1M
2021-02-03 29.04 29.44 28.98 29.38 0.0M
2021-02-02 28.86 28.99 28.82 28.98 0.0M
2021-02-01 28.59 28.87 28.33 28.86 0.1M
2021-01-29 28.76 28.81 28.46 28.59 0.0M
2021-01-28 28.33 28.72 28.26 28.65 0.0M
2021-01-27 28.43 28.67 28.33 28.36 0.0M
2021-01-26 28.67 28.77 28.40 28.54 0.1M
2021-01-25 29.10 29.11 28.33 28.62 0.1M
2021-01-22 29.15 29.31 29.02 29.11 0.0M
2021-01-21 29.18 29.35 28.97 29.16 0.0M
2021-01-20 28.80 29.31 28.78 29.30 0.0M
2021-01-19 28.48 28.91 28.41 28.90 0.1M
2021-01-15 28.12 28.49 28.12 28.26 0.1M
2021-01-14 28.12 28.27 28.02 28.19 0.0M
2021-01-13 27.42 28.06 27.40 28.01 0.0M
2021-01-12 27.80 28.10 27.18 27.51 0.2M
2021-01-11 28.10 28.10 27.79 27.85 0.1M
2021-01-08 28.25 28.43 28.09 28.10 0.1M
2021-01-07 28.43 28.56 28.18 28.25 0.1M
2021-01-06 28.66 28.76 28.45 28.52 0.0M
2021-01-05 28.47 28.85 28.39 28.72 0.1M
2021-01-04 29.07 29.07 28.49 28.63 0.1M