Flaherty and Crumrine Dynamic Pfd and Income Fund Inc Historical Data - DFP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19.57	19.79	19.41	37841	19.56995122	CS
4	0.62	3.27176781003	18.95	19.79	18.8801	50452	19.34654937	CS
12	1.43	7.88313120176	18.14	19.79	18.0901	51037	18.92803064	CS
26	1.01	5.44181034483	18.56	19.79	17.79	51080	18.7580634	CS
52	2	11.3830392715	17.57	19.79	15.45	59472	17.86974183	CS
156	-9.93	-33.6610169492	29.5	30.199	15.45	68725	20.79790277	CS
260	-6.02	-23.5248143806	25.59	31.43	11	65742	22.62702126	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721774400	19.66	0.08	0.41	19.58	19.66	19.5604	40225
1721688000	19.58	0.12	0.62	19.53	19.66	19.53	35607
1721428800	19.46	-0.09	-0.46	19.55	19.5755	19.41	36123
1721342400	19.55	-0.04	-0.20	19.58	19.6685	19.53	55930
1721256000	19.59	-0.02	-0.10	19.53	19.6599	19.53	29453
1721169600	19.61	0.11	0.56	19.5	19.6399	19.5	38461
1721083200	19.5	-0.06	-0.31	19.6	19.655	19.45	52173
1720824000	19.56	-0.07	-0.36	19.74	19.75	19.56	74245
1720737600	19.63	0.15	0.80	19.56	19.7	19.55	54476
1720651200	19.475	0.11	0.54	19.38	19.51	19.37	39961
1720564800	19.37	0.07	0.36	19.36	19.38	19.28	65527
1720478400	19.3	0.01	0.05	19.28	19.38	19.2	62595
1720219200	19.29	0.03	0.16	19.33	19.38	19.27	45468
1720040640	19.26	0.11	0.57	19.15	19.2736	19.135	33378
1719960000	19.15	0.17	0.90	19	19.1514	19	40664
1719873600	18.98	-0.02	-0.11	19.19	19.22	18.89	99695
1719614400	19	0	0.00	19	19	19	0
1719528000	19	0.07	0.37	18.99	19.0774	18.96	52364
1719441600	18.93	0	0.00	18.95	18.97	18.8801	40599
1719355200	18.93	0.08	0.42	18.92	18.98	18.88	59790
1719268800	18.85	0.05	0.27	18.81	18.8999	18.8	60411
1719009600	18.8	-0.05	-0.27	18.76	18.81	18.64	37568
1718923200	18.85	-0.03	-0.16	18.84	18.9	18.78	43956
1718750400	18.88	0.07	0.37	18.85	18.93	18.85	30483
1718664000	18.81	0.02	0.11	18.87	18.9	18.77	60609
1718404800	18.79	-0.09	-0.47	18.83	18.935	18.79	39169
1718318400	18.8794	-0.1	-0.53	19	19.0685	18.86	69375
1718232000	18.98	0.14	0.74	18.9	19.2	18.87	98888
1718145600	18.84	0.04	0.21	18.8	18.88	18.7701	35184
1718059200	18.8	0	0.00	18.83	18.86	18.76	69767
1717800000	18.8	-0.03	-0.16	18.78	18.82	18.7637	31485
1717713600	18.83	0.03	0.16	18.79	18.86	18.7301	37091
1717627200	18.8	0.07	0.37	18.79	18.88	18.7301	34735
1717540800	18.73	0.04	0.21	18.65	18.81	18.65	55763
1717454400	18.69	0.03	0.16	18.64	18.76	18.63	65321
1717195200	18.66	0.2	1.08	18.48	18.68	18.48	49573
1717108800	18.46	0.12	0.65	18.35	18.464	18.3017	59016
1717022400	18.34	-0.18	-0.97	18.48	18.48	18.26	53985
1716936000	18.52	-0.16	-0.86	18.6435	18.6927	18.5	48599
1716590400	18.68	0.13	0.70	18.64	18.74	18.59	31569
1716504000	18.55	-0.23	-1.22	18.78	18.82	18.55	51680
1716417600	18.78	-0.11	-0.58	18.76	18.8539	18.76	35817
1716331200	18.89	0.01	0.05	18.91	18.94	18.86	53780
1716244800	18.88	0.02	0.11	18.89	18.93	18.85	38955
1715985600	18.86	0.03	0.16	18.84	18.91	18.83	40963
1715899200	18.83	0.01	0.05	18.76	18.84	18.7325	52360
1715812800	18.82	0.16	0.86	18.71	18.84	18.7	51722
1715726400	18.66	0.02	0.11	18.67	18.71	18.65	31938
1715640000	18.64	0.04	0.22	18.7	18.75	18.6	56682
1715380800	18.6	-0.12	-0.64	18.73	18.73	18.54	44562
1715294400	18.72	0.05	0.27	18.64	18.74	18.59	53823
1715208000	18.67	-0.05	-0.27	18.71	18.7896	18.623	61727
1715121600	18.72	-0.07	-0.37	18.82	18.8599	18.71	82828
1715035200	18.79	0.21	1.13	18.65	18.8	18.6142	56977
1714776000	18.58	0.3	1.64	18.43	18.58	18.39	71365
1714689600	18.28	0	0.00	18.28	18.37	18.22	48066
1714603200	18.28	0.23	1.27	18.14	18.29	18.0901	58124
1714516800	18.05	-0.1	-0.55	18.15	18.19	18.03	48816
1714430400	18.15	0.08	0.45	18.06	18.15	18.06	26664
1714171200	18.0695	0.12	0.67	18	18.1384	18	28150
1714084800	17.95	-0.21	-1.16	18.04	18.04	17.91	47580
1713998400	18.16	-0.04	-0.22	18.19	18.24	18.0925	37989

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP) Historical

Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History