Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.6957605985 | 20.05 | 20.46 | 19.85 | 34905 | 20.11045856 | CS |
| 4 | 0.34 | 1.6957605985 | 20.05 | 20.52 | 19.74 | 45718 | 20.06320992 | CS |
| 12 | -0.14 | -0.681928884559 | 20.53 | 20.925 | 19.74 | 54348 | 20.31948314 | CS |
| 26 | 0.86 | 4.40348182284 | 19.53 | 21.73 | 19.271 | 59226 | 20.42804987 | CS |
| 52 | 2.21 | 12.1562156216 | 18.18 | 21.73 | 17.7818 | 55642 | 19.63494896 | CS |
| 156 | -6.91 | -25.3113553114 | 27.3 | 27.48 | 15.45 | 70257 | 19.82932714 | CS |
| 260 | -6.81 | -25.0367647059 | 27.2 | 31.43 | 11 | 67484 | 22.20760958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.39 | 0.01 | 0.05 | 20.41 | 20.4999 | 20.36 | 36968 |
| 1737070800 | 20.38 | 0.05 | 0.25 | 20.4 | 20.46 | 20.2983 | 30763 |
| 1736984400 | 20.33 | 0.31 | 1.55 | 20.22 | 20.34 | 20.084 | 32114 |
| 1736898000 | 20.02 | 0.13 | 0.65 | 19.94 | 20.0808 | 19.9 | 27032 |
| 1736811600 | 19.89 | -0.12 | -0.60 | 20.01 | 20.0557 | 19.85 | 36639 |
| 1736552400 | 20.01 | -0.15 | -0.74 | 20.05 | 20.06 | 19.88 | 47976 |
| 1736379600 | 20.16 | 0.11 | 0.55 | 20.07 | 20.2152 | 20.06 | 30502 |
| 1736293200 | 20.05 | -0.24 | -1.18 | 20.24 | 20.32 | 20.05 | 39812 |
| 1736206800 | 20.29 | -0.06 | -0.29 | 20.52 | 20.52 | 20.16 | 38664 |
| 1735947600 | 20.35 | 0.13 | 0.64 | 20.25 | 20.39 | 20.2101 | 30345 |
| 1735861200 | 20.22 | 0.28 | 1.40 | 20.05 | 20.28 | 19.981 | 44413 |
| 1735688400 | 19.94 | 0.09 | 0.45 | 19.94 | 20.0457 | 19.8207 | 103965 |
| 1735602000 | 19.85 | -0.02 | -0.10 | 19.83 | 19.95 | 19.74 | 98384 |
| 1735342800 | 19.87 | -0.19 | -0.95 | 20 | 20.11 | 19.85 | 52210 |
| 1735256400 | 20.06 | -0.09 | -0.45 | 20.06 | 20.2 | 20.025 | 39912 |
| 1735077840 | 20.15 | 0.09 | 0.45 | 20.12 | 20.31 | 20 | 30464 |
| 1734997200 | 20.06 | -0.16 | -0.79 | 20.04 | 20.18 | 20 | 53052 |
| 1734738000 | 20.22 | 0.14 | 0.70 | 20.05 | 20.2828 | 20.05 | 40951 |
| 1734651600 | 20.08 | -0.01 | -0.05 | 20.09 | 20.19 | 20 | 114805 |
| 1734565200 | 20.09 | -0.21 | -1.03 | 20.34 | 20.47 | 20.07 | 68204 |
| 1734478800 | 20.3 | -0.16 | -0.78 | 20.5 | 20.5 | 20.27 | 55986 |
| 1734392400 | 20.46 | -0.04 | -0.20 | 20.49 | 20.64 | 20.45 | 58493 |
| 1734133200 | 20.5 | 0.02 | 0.10 | 20.53 | 20.62 | 20.46 | 44386 |
| 1734046800 | 20.48 | -0.21 | -1.01 | 20.63 | 20.6653 | 20.45 | 53584 |
| 1733960400 | 20.69 | -0.03 | -0.14 | 20.73 | 20.73 | 20.65 | 35480 |
| 1733874000 | 20.72 | 0.12 | 0.58 | 20.66 | 20.73 | 20.55 | 24786 |
| 1733787600 | 20.6 | -0.08 | -0.39 | 20.68 | 20.7 | 20.52 | 39638 |
| 1733528400 | 20.68 | 0.02 | 0.10 | 20.73 | 20.73 | 20.5309 | 50073 |
| 1733442000 | 20.66 | 0.06 | 0.29 | 20.7 | 20.7099 | 20.5843 | 55910 |
| 1733355600 | 20.6 | -0.01 | -0.05 | 20.71 | 20.72 | 20.51 | 50703 |
| 1733269200 | 20.61 | -0.08 | -0.39 | 20.72 | 20.72 | 20.5655 | 43541 |
| 1733182800 | 20.69 | 0.1 | 0.49 | 20.59 | 20.71 | 20.55 | 49348 |
| 1732917840 | 20.59 | 0.18 | 0.88 | 20.51 | 20.6 | 20.4828 | 38960 |
| 1732750800 | 20.41 | 0.21 | 1.04 | 20.32 | 20.41 | 20.25 | 52419 |
| 1732664400 | 20.2 | -0.06 | -0.30 | 20.33 | 20.33 | 20.17 | 46083 |
| 1732578000 | 20.26 | 0.13 | 0.65 | 20.27 | 20.36 | 20.23 | 62163 |
| 1732318800 | 20.13 | -0.04 | -0.20 | 20.23 | 20.23 | 20.07 | 66500 |
| 1732232400 | 20.17 | -0.05 | -0.25 | 20.17 | 20.19 | 20.1 | 66367 |
| 1732146000 | 20.22 | -0.13 | -0.64 | 20.35 | 20.35 | 20.2 | 43981 |
| 1732059600 | 20.35 | -0.04 | -0.20 | 20.39 | 20.42 | 20.2823 | 61748 |
| 1731973200 | 20.39 | 0.14 | 0.69 | 20.3 | 20.45 | 20.25 | 87591 |
| 1731714000 | 20.25 | -0.11 | -0.54 | 20.4 | 20.427538 | 20.17 | 41555 |
| 1731627600 | 20.36 | -0.04 | -0.20 | 20.43 | 20.54 | 20.31 | 47187 |
| 1731541200 | 20.4 | -0.12 | -0.58 | 20.62 | 20.65 | 20.32 | 76658 |
| 1731454800 | 20.52 | -0.21 | -1.01 | 20.76 | 20.84 | 20.48 | 81518 |
| 1731368400 | 20.73 | -0.15 | -0.72 | 20.9 | 20.925 | 20.6381 | 49963 |
| 1731109200 | 20.88 | 0.19 | 0.92 | 20.75 | 20.9 | 20.75 | 41437 |
| 1731022800 | 20.69 | 0.19 | 0.93 | 20.54 | 20.69 | 20.5038 | 70760 |
| 1730936400 | 20.5 | 0 | 0.00 | 20.51 | 20.55 | 20.42 | 55432 |
| 1730850000 | 20.5 | 0.14 | 0.69 | 20.41 | 20.5 | 20.36 | 43695 |
| 1730763600 | 20.36 | 0.09 | 0.44 | 20.41 | 20.4499 | 20.29 | 89392 |
| 1730500800 | 20.27 | -0.1 | -0.49 | 20.44 | 20.44 | 20.2489 | 48166 |
| 1730414400 | 20.37 | 0.06 | 0.30 | 20.37 | 20.4102 | 20.2654 | 66160 |
| 1730328000 | 20.31 | 0.11 | 0.54 | 20.25 | 20.326 | 20.22 | 57322 |
| 1730241600 | 20.2 | -0.12 | -0.59 | 20.31 | 20.35 | 20.15 | 43109 |
| 1730155200 | 20.32 | -0.07 | -0.34 | 20.4 | 20.48 | 20.26 | 89999 |
| 1729896000 | 20.39 | -0.11 | -0.54 | 20.53 | 20.6 | 20.34 | 93177 |
| 1729809600 | 20.5 | -0.12 | -0.58 | 20.6 | 20.68 | 20.45 | 64073 |
| 1729723200 | 20.62 | -0.19 | -0.91 | 20.8 | 20.86 | 20.59 | 59442 |
| 1729636800 | 20.81 | 0 | 0.00 | 20.82 | 20.89 | 20.7122 | 80435 |
| 1729550400 | 20.81 | -0.1 | -0.48 | 21.04 | 21.09 | 20.76 | 110200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
