Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.58+0.30 (+1.64%)
At close: 04:00PM EDT
18.65 +0.07 (+0.38%)
After hours: 05:28PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.4318.5818.3918.5818.5871,340
May 02, 202418.2818.3718.2218.2818.2848,100
May 01, 202418.1418.2918.0918.2818.2858,100
Apr 30, 202418.1518.1918.0318.0518.0548,800
Apr 29, 202418.0618.1518.0618.1518.1526,700
Apr 26, 202418.0018.1418.0018.0718.0728,200
Apr 25, 202418.0418.0417.9117.9517.9547,600
Apr 24, 202418.1918.2418.0918.1618.1638,000
Apr 23, 202417.9518.2417.9518.2018.2030,800
Apr 22, 202417.8618.0417.8618.0018.0064,100
Apr 22, 20240.108 Dividend
Apr 19, 202417.9818.1017.9317.9417.8339,900
Apr 18, 202418.0818.1218.0018.0117.9035,100
Apr 17, 202418.0118.1118.0118.0717.9630,400
Apr 16, 202417.8418.0317.7817.9817.8757,600
Apr 15, 202418.3318.3317.8517.8617.7568,700
Apr 12, 202418.4018.4118.2418.2818.1733,400
Apr 11, 202418.5618.5618.3318.4318.3244,500
Apr 10, 202418.6818.6918.4618.5618.4547,400
Apr 09, 202418.7818.8618.7518.7718.6635,400
Apr 08, 202418.7218.7918.7218.7418.6317,600
Apr 05, 202418.8518.8618.7218.7418.6341,300
Apr 04, 202419.0419.0518.8318.8418.7331,900
Apr 03, 202418.9819.0618.7818.9318.8273,500
Apr 02, 202419.0519.0618.9719.0318.9227,900
Apr 01, 202419.1519.1819.0419.1219.0076,500
Mar 28, 202419.0419.1719.0319.1719.0591,800
Mar 27, 202419.0519.0718.9619.0618.9536,700
Mar 26, 202419.0219.0218.9218.9518.8431,900
Mar 25, 202419.1519.3118.9118.9818.8748,100
Mar 22, 202419.2019.2419.1019.1519.0350,200
Mar 21, 202419.1519.1619.0819.1519.0338,900
Mar 20, 202418.9019.1018.9019.1018.9994,100
Mar 20, 20240.108 Dividend
Mar 19, 202418.8919.0418.8519.0418.8258,500
Mar 18, 202418.7818.8918.7818.8818.6637,400
Mar 15, 202418.8018.8218.7518.7818.5644,600
Mar 14, 202418.7518.8818.7118.7818.5669,300
Mar 13, 202418.8918.9918.8518.8718.6550,700
Mar 12, 202418.7918.8718.7518.8018.5865,700
Mar 11, 202418.8018.8718.7818.7918.5743,400
Mar 08, 202418.8518.9418.7918.8518.6362,600
Mar 07, 202418.6818.8618.6818.8618.6444,900
Mar 06, 202418.6718.7118.5718.6818.4681,400
Mar 05, 202418.6618.6918.6118.6618.4454,000
Mar 04, 202418.7218.7618.6318.6718.4558,800
Mar 01, 202418.7618.8318.7018.7518.5363,400
Feb 29, 202418.6418.8318.6418.8018.5857,100
Feb 28, 202418.5418.6918.5118.6918.4749,600
Feb 27, 202418.7218.7718.6418.6518.4341,900
Feb 26, 202418.7418.8018.7018.7118.4944,100
Feb 23, 202418.6718.7618.6718.7218.5040,200
Feb 22, 202418.7018.7018.5918.6218.4036,100
Feb 21, 202418.4718.6318.4718.5418.3253,400
Feb 21, 20240.108 Dividend
Feb 20, 202418.4818.6218.4818.5118.1960,900
Feb 16, 202418.5218.6218.4918.5018.1864,300
Feb 15, 202418.3818.5618.3818.5218.2041,800
Feb 14, 202418.2818.3518.2818.3318.0133,200
Feb 13, 202418.3318.4418.1818.2017.8860,400
Feb 12, 202418.3518.4518.3518.4118.0955,100
Feb 09, 202418.2618.3018.2418.2817.9654,500
Feb 08, 202418.3418.3918.2218.2217.9052,000
Feb 07, 202418.4818.5018.3918.4218.1084,700
Feb 06, 202418.4018.6318.3918.5018.1858,000
Feb 05, 202418.5018.6018.4218.4418.1251,600
Feb 02, 202418.7518.7718.5318.5318.2148,100
Feb 01, 202418.8918.9418.7018.8018.47101,400
Jan 31, 202418.8818.9518.8118.8818.5561,300
Jan 30, 202418.6918.8318.6918.8318.5050,300
Jan 29, 202418.5718.6718.5418.6518.3349,300
Jan 26, 202418.6118.6418.5018.5718.2561,600
Jan 25, 202418.5618.6318.5118.5918.2762,200
Jan 24, 202418.5618.5718.4518.5018.1851,500
Jan 23, 202418.4618.5218.4418.4718.1557,600
Jan 23, 20240.104 Dividend
Jan 22, 202418.2018.5718.2018.5618.1374,900
Jan 19, 202418.1018.1918.0118.1817.7673,400
Jan 18, 202418.2818.2818.0218.0417.6344,100
Jan 17, 202418.1818.2818.1618.1917.7734,600
Jan 16, 202418.3918.4118.1618.1817.7679,200
Jan 12, 202418.3518.4218.3418.3817.9636,300
Jan 11, 202418.4118.4318.3018.3417.9231,800
Jan 10, 202418.3818.4018.3218.3517.9329,300
Jan 09, 202418.2018.3618.2018.2517.8355,100
Jan 08, 202418.0118.2418.0118.2017.7851,400
Jan 05, 202418.0918.1717.9818.0017.5951,200
Jan 04, 202418.0018.0417.9118.0217.6143,700
Jan 03, 202417.9518.0117.8017.9717.5640,400
Jan 02, 202417.7917.9417.7817.9017.4944,600
Dec 29, 202318.0018.0017.7517.7517.34121,700
Dec 28, 202317.8718.0017.8717.9317.5268,000
Dec 27, 202317.9117.9717.8417.9117.5080,500
Dec 26, 202317.8417.9217.8217.8717.4666,300
Dec 22, 202317.9918.1317.7917.8417.4396,900
Dec 21, 202318.2418.2917.8917.8917.48109,400
Dec 20, 202318.1518.2418.0518.2317.8185,300
Dec 20, 20230.104 Dividend
Dec 19, 202318.1918.2418.1118.1817.6647,200
Dec 18, 202318.0618.2018.0618.0917.57100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...