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
2023-12-29 18.00 18.00 17.75 17.75 0.1M
2023-12-28 17.87 18.00 17.87 17.93 0.1M
2023-12-27 17.91 17.97 17.84 17.91 0.1M
2023-12-26 17.84 17.92 17.82 17.87 0.1M
2023-12-22 17.99 18.13 17.79 17.84 0.1M
2023-12-21 18.24 18.29 17.89 17.89 0.1M
2023-12-20 18.15 18.24 18.05 18.23 0.1M
2023-12-19 18.19 18.24 18.11 18.18 0.0M
2023-12-18 18.06 18.20 18.06 18.09 0.1M
2023-12-15 18.27 18.34 18.20 18.20 0.0M
2023-12-14 18.02 18.40 17.95 18.29 0.1M
2023-12-13 17.78 17.89 17.54 17.89 0.1M
2023-12-12 17.68 17.70 17.59 17.68 0.0M
2023-12-11 17.46 17.69 17.46 17.63 0.1M
2023-12-08 17.59 17.75 17.43 17.43 0.1M
2023-12-07 17.68 17.85 17.67 17.73 0.1M
2023-12-06 17.95 18.01 17.63 17.64 0.1M
2023-12-05 17.83 17.94 17.77 17.84 0.1M
2023-12-04 17.96 18.02 17.82 17.85 0.1M
2023-12-01 17.64 18.08 17.64 18.04 0.2M
2023-11-30 17.58 17.76 17.48 17.69 0.1M
2023-11-29 17.19 17.55 17.19 17.48 0.1M
2023-11-28 17.31 17.36 17.18 17.19 0.1M
2023-11-27 17.26 17.37 17.22 17.26 0.1M
2023-11-24 17.17 17.39 17.14 17.34 0.1M
2023-11-22 17.06 17.18 17.00 17.15 0.1M
2023-11-21 16.95 17.18 16.93 17.01 0.1M
2023-11-20 17.15 17.17 17.06 17.09 0.1M
2023-11-17 17.12 17.18 17.05 17.15 0.0M
2023-11-16 16.72 17.10 16.68 17.06 0.1M
2023-11-15 16.81 16.81 16.67 16.72 0.1M
2023-11-14 16.74 16.92 16.71 16.71 0.0M
2023-11-13 16.45 16.50 16.36 16.44 0.0M
2023-11-10 16.41 16.53 16.35 16.46 0.1M
2023-11-09 16.76 16.78 16.31 16.34 0.1M
2023-11-08 16.75 16.85 16.68 16.75 0.0M
2023-11-07 16.75 16.85 16.74 16.79 0.1M
2023-11-06 17.03 17.03 16.68 16.72 0.1M
2023-11-03 16.70 17.20 16.70 17.10 0.2M
2023-11-02 16.17 16.62 16.17 16.60 0.1M
2023-11-01 15.78 16.11 15.75 16.09 0.1M
2023-10-31 15.74 15.78 15.67 15.77 0.1M
2023-10-30 15.58 15.66 15.58 15.66 0.1M
2023-10-27 15.65 15.66 15.55 15.58 0.1M
2023-10-26 15.49 15.68 15.48 15.61 0.1M
2023-10-25 15.54 15.64 15.53 15.55 0.0M
2023-10-24 15.46 15.67 15.46 15.65 0.1M
2023-10-23 15.50 15.65 15.45 15.46 0.1M
2023-10-20 15.51 15.70 15.48 15.62 0.1M
2023-10-19 15.72 15.77 15.50 15.51 0.1M
2023-10-18 15.87 15.87 15.69 15.77 0.1M
2023-10-17 15.68 15.94 15.62 15.91 0.1M
2023-10-16 15.79 15.86 15.71 15.75 0.1M
2023-10-13 15.90 16.05 15.80 15.80 0.1M
2023-10-12 16.04 16.05 15.87 15.88 0.1M
2023-10-11 16.14 16.17 16.03 16.03 0.0M
2023-10-10 15.87 16.15 15.87 16.08 0.1M
2023-10-09 15.83 15.99 15.83 15.96 0.1M
2023-10-06 15.86 15.97 15.65 15.86 0.1M
2023-10-05 16.05 16.20 15.96 15.97 0.1M
2023-10-04 16.16 16.28 16.13 16.15 0.1M
2023-10-03 16.44 16.47 16.11 16.19 0.1M
2023-10-02 16.71 16.71 16.52 16.55 0.1M
2023-09-29 16.67 16.82 16.65 16.77 0.1M
2023-09-28 16.36 16.57 16.30 16.57 0.1M
2023-09-27 16.54 16.65 16.35 16.40 0.1M
2023-09-26 16.69 16.78 16.47 16.50 0.1M
2023-09-25 16.73 16.84 16.71 16.73 0.1M
2023-09-22 16.75 16.90 16.71 16.81 0.1M
2023-09-21 16.85 16.85 16.74 16.74 0.0M
2023-09-20 17.07 17.14 17.03 17.06 0.0M
2023-09-19 17.06 17.07 16.99 17.02 0.0M
2023-09-18 16.95 17.05 16.92 17.01 0.1M
2023-09-15 17.00 17.07 16.89 16.92 0.1M
2023-09-14 17.05 17.07 17.00 17.01 0.1M
2023-09-13 16.96 17.05 16.95 16.97 0.0M
2023-09-12 17.03 17.09 16.95 16.97 0.0M
2023-09-11 17.15 17.15 17.01 17.03 0.1M
2023-09-08 17.28 17.34 17.13 17.14 0.1M
2023-09-07 17.24 17.31 17.20 17.22 0.1M
2023-09-06 17.44 17.48 17.28 17.31 0.1M
2023-09-05 17.53 17.60 17.35 17.35 0.1M
2023-09-01 17.77 17.77 17.59 17.62 0.1M
2023-08-31 17.75 17.75 17.64 17.64 0.1M
2023-08-30 17.59 17.62 17.54 17.59 0.0M
2023-08-29 17.51 17.58 17.45 17.53 0.0M
2023-08-28 17.47 17.59 17.45 17.45 0.0M
2023-08-25 17.57 17.58 17.44 17.47 0.1M
2023-08-24 17.74 17.79 17.46 17.50 0.1M
2023-08-23 17.65 17.71 17.57 17.71 0.0M
2023-08-22 17.65 17.75 17.55 17.66 0.0M
2023-08-21 17.57 17.60 17.47 17.55 0.1M
2023-08-18 17.63 17.73 17.58 17.58 0.1M
2023-08-17 17.75 17.75 17.56 17.62 0.1M
2023-08-16 17.96 18.02 17.72 17.72 0.1M
2023-08-15 18.28 18.28 17.99 17.99 0.1M
2023-08-14 18.24 18.30 18.22 18.28 0.0M
2023-08-11 18.26 18.31 18.12 18.22 0.1M
2023-08-10 18.36 18.37 18.18 18.24 0.0M
2023-08-09 18.31 18.36 18.23 18.24 0.0M
2023-08-08 18.28 18.33 18.23 18.31 0.1M
2023-08-07 18.18 18.24 18.10 18.22 0.1M
2023-08-04 17.99 18.15 17.99 18.08 0.0M
2023-08-03 18.04 18.07 17.89 18.00 0.0M
2023-08-02 18.17 18.19 18.01 18.16 0.0M
2023-08-01 18.24 18.35 18.17 18.21 0.1M
2023-07-31 18.11 18.26 18.03 18.26 0.1M
2023-07-28 18.07 18.07 17.96 18.03 0.0M
2023-07-27 17.89 18.13 17.80 17.92 0.3M
2023-07-26 17.59 17.88 17.59 17.83 0.1M
2023-07-25 17.66 17.83 17.66 17.71 0.0M
2023-07-24 17.57 17.72 17.57 17.68 0.1M
2023-07-21 17.51 17.68 17.51 17.56 0.1M
2023-07-20 17.73 17.80 17.59 17.64 0.1M
2023-07-19 17.79 17.90 17.69 17.78 0.1M
2023-07-18 17.57 17.77 17.57 17.71 0.0M
2023-07-17 17.56 17.64 17.53 17.54 0.1M
2023-07-14 17.80 17.80 17.52 17.56 0.0M
2023-07-13 17.82 17.82 17.61 17.71 0.1M
2023-07-12 17.71 17.80 17.68 17.70 0.0M
2023-07-11 17.46 17.64 17.46 17.60 0.1M
2023-07-10 17.35 17.52 17.30 17.51 0.1M
2023-07-07 17.00 17.35 17.00 17.28 0.1M
2023-07-06 17.56 17.57 17.05 17.10 0.1M
2023-07-05 17.56 17.69 17.54 17.59 0.1M
2023-07-03 17.41 17.65 17.38 17.57 0.1M
2023-06-30 17.46 17.55 17.33 17.42 0.3M
2023-06-29 17.82 17.84 17.37 17.40 0.2M
2023-06-28 17.53 17.89 17.51 17.82 0.1M
2023-06-27 17.71 17.80 17.52 17.53 0.1M
2023-06-26 17.77 17.95 17.61 17.63 0.1M
2023-06-23 17.69 17.90 17.65 17.77 0.1M
2023-06-22 17.77 17.85 17.69 17.73 0.1M
2023-06-21 17.77 17.93 17.77 17.82 0.1M
2023-06-20 18.05 18.05 17.76 17.89 0.1M
2023-06-16 18.06 18.11 17.90 17.99 0.1M
2023-06-15 17.99 18.03 17.93 17.97 0.1M
2023-06-14 18.09 18.14 17.91 17.92 0.1M
2023-06-13 18.12 18.12 18.00 18.04 0.0M
2023-06-12 18.05 18.13 17.88 17.99 0.1M
2023-06-09 17.95 18.15 17.94 18.02 0.1M
2023-06-08 17.92 17.97 17.83 17.95 0.0M
2023-06-07 17.80 17.98 17.72 17.87 0.0M
2023-06-06 17.58 17.88 17.58 17.75 0.1M
2023-06-05 17.65 17.73 17.60 17.64 0.0M
2023-06-02 17.56 17.80 17.56 17.64 0.1M
2023-06-01 17.33 17.63 17.29 17.60 0.1M
2023-05-31 17.33 17.34 17.18 17.33 0.1M
2023-05-30 17.20 17.37 17.18 17.24 0.1M
2023-05-26 17.04 17.30 17.02 17.23 0.0M
2023-05-25 16.94 17.14 16.94 17.09 0.1M
2023-05-24 17.11 17.22 16.83 16.86 0.1M
2023-05-23 16.96 17.40 16.96 17.11 0.2M
2023-05-22 16.93 17.07 16.93 16.97 0.1M
2023-05-19 16.92 17.07 16.81 16.91 0.1M
2023-05-18 16.56 16.93 16.53 16.84 0.1M
2023-05-17 16.11 16.57 16.08 16.52 0.1M
2023-05-16 16.11 16.17 16.01 16.03 0.1M
2023-05-15 16.01 16.14 15.87 16.09 0.1M
2023-05-12 16.10 16.16 15.96 16.00 0.1M
2023-05-11 16.28 16.28 15.98 16.02 0.2M
2023-05-10 16.56 16.65 16.18 16.28 0.1M
2023-05-09 16.65 16.70 16.54 16.55 0.0M
2023-05-08 16.83 16.93 16.64 16.65 0.0M
2023-05-05 16.70 16.75 16.59 16.72 0.1M
2023-05-04 17.08 17.09 16.45 16.51 0.1M
2023-05-03 17.50 17.50 17.16 17.18 0.1M
2023-05-02 17.86 17.86 17.48 17.55 0.1M
2023-05-01 17.92 18.00 17.81 17.81 0.0M
2023-04-28 17.80 18.00 17.80 17.92 0.1M
2023-04-27 17.80 17.85 17.67 17.70 0.1M
2023-04-26 17.75 17.82 17.63 17.68 0.0M
2023-04-25 17.88 17.94 17.73 17.75 0.0M
2023-04-24 17.98 18.15 17.93 17.94 0.1M
2023-04-21 18.15 18.26 17.95 17.95 0.1M
2023-04-20 18.29 18.30 18.08 18.10 0.0M
2023-04-19 18.45 18.47 18.32 18.33 0.1M
2023-04-18 18.61 18.65 18.26 18.46 0.1M
2023-04-17 18.44 18.51 18.32 18.42 0.1M
2023-04-14 18.33 18.43 18.21 18.29 0.1M
2023-04-13 18.54 18.68 18.30 18.42 0.1M
2023-04-12 18.55 18.70 18.29 18.42 0.1M
2023-04-11 18.39 18.54 18.39 18.41 0.1M
2023-04-10 17.96 18.33 17.96 18.29 0.1M
2023-04-06 17.79 17.97 17.62 17.92 0.0M
2023-04-05 17.58 17.80 17.51 17.70 0.0M
2023-04-04 18.15 18.15 17.60 17.61 0.1M
2023-04-03 18.17 18.36 17.97 18.16 0.1M
2023-03-31 17.80 18.27 17.75 18.16 0.3M
2023-03-30 17.15 17.68 17.15 17.65 0.2M
2023-03-29 16.94 17.09 16.84 16.99 0.1M
2023-03-28 16.99 17.01 16.74 16.81 0.1M
2023-03-27 16.72 17.03 16.72 16.87 0.1M
2023-03-24 16.70 16.81 16.46 16.57 0.1M
2023-03-23 17.05 17.24 16.86 16.88 0.1M
2023-03-22 17.36 17.36 17.04 17.04 0.0M
2023-03-21 16.89 17.26 16.83 17.24 0.2M
2023-03-20 17.74 17.76 16.55 16.66 0.3M
2023-03-17 18.49 18.50 17.70 17.72 0.1M
2023-03-16 17.63 18.67 17.56 18.57 0.2M
2023-03-15 18.15 18.15 17.55 17.57 0.2M
2023-03-14 18.42 18.67 18.24 18.29 0.1M
2023-03-13 18.50 18.53 18.05 18.21 0.1M
2023-03-10 19.44 19.56 18.92 18.94 0.1M
2023-03-09 19.81 19.89 19.45 19.51 0.0M
2023-03-08 19.81 19.92 19.81 19.85 0.0M
2023-03-07 19.92 20.01 19.83 19.83 0.1M
2023-03-06 20.05 20.14 19.96 19.99 0.0M
2023-03-03 19.88 20.15 19.88 20.04 0.1M
2023-03-02 19.86 19.97 19.81 19.86 0.1M
2023-03-01 19.92 20.13 19.92 19.99 0.0M
2023-02-28 19.94 20.09 19.94 20.01 0.0M
2023-02-27 19.91 20.05 19.91 19.94 0.1M
2023-02-24 19.94 20.00 19.87 19.90 0.0M
2023-02-23 20.05 20.13 19.95 20.07 0.0M
2023-02-22 19.92 20.20 19.92 20.02 0.1M
2023-02-21 20.48 20.54 20.01 20.02 0.1M
2023-02-17 20.83 20.90 20.71 20.72 0.1M
2023-02-16 21.15 21.19 20.95 20.95 0.1M
2023-02-15 21.15 21.36 21.15 21.36 0.0M
2023-02-14 21.33 21.38 21.21 21.26 0.0M
2023-02-13 21.37 21.37 21.16 21.33 0.1M
2023-02-10 21.31 21.34 21.18 21.23 0.0M
2023-02-09 21.46 21.64 21.33 21.34 0.1M
2023-02-08 21.47 21.55 21.34 21.44 0.1M
2023-02-07 21.09 21.46 21.01 21.43 0.1M
2023-02-06 21.30 21.30 21.02 21.03 0.0M
2023-02-03 21.29 21.45 21.22 21.32 0.1M
2023-02-02 21.47 21.53 21.45 21.48 0.1M
2023-02-01 21.18 21.47 21.17 21.40 0.0M
2023-01-31 21.15 21.18 21.10 21.18 0.1M
2023-01-30 21.09 21.15 20.98 21.15 0.1M
2023-01-27 20.94 21.15 20.94 21.09 0.1M
2023-01-26 20.93 21.00 20.86 20.98 0.1M
2023-01-25 20.83 20.96 20.77 20.87 0.1M
2023-01-24 20.94 21.00 20.78 20.91 0.1M
2023-01-23 20.88 20.98 20.80 20.97 0.0M
2023-01-20 20.93 21.00 20.88 20.98 0.1M
2023-01-19 20.84 20.92 20.70 20.88 0.1M
2023-01-18 20.85 20.96 20.83 20.89 0.1M
2023-01-17 20.72 20.83 20.64 20.82 0.1M
2023-01-13 20.56 20.75 20.46 20.71 0.1M
2023-01-12 20.36 20.64 20.34 20.61 0.1M
2023-01-11 20.23 20.39 20.22 20.34 0.0M
2023-01-10 19.90 20.16 19.85 20.16 0.1M
2023-01-09 19.96 19.99 19.78 19.83 0.1M
2023-01-06 19.78 19.90 19.66 19.87 0.0M
2023-01-05 19.57 19.61 19.41 19.58 0.0M
2023-01-04 19.23 19.62 19.18 19.59 0.1M
2023-01-03 18.75 19.15 18.75 19.12 0.1M