Flaherty & Crumrine Dynamic Preferred and Income Fund (NY: DFP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	19.74	19.75	19.56	19.56	74,245	-0.07(-0.36%)
Jul 11, 2024	19.56	19.70	19.55	19.63	54,476	+0.15(+0.80%)
Jul 10, 2024	19.38	19.51	19.37	19.48	39,961	+0.11(+0.54%)
Jul 09, 2024	19.36	19.38	19.28	19.37	65,527	+0.07(+0.36%)
Jul 08, 2024	19.28	19.38	19.20	19.30	62,595	+0.01(+0.05%)
Jul 05, 2024	19.33	19.38	19.27	19.29	45,468	+0.03(+0.16%)
Jul 03, 2024	19.15	19.27	19.14	19.26	33,378	+0.11(+0.57%)
Jul 02, 2024	19.00	19.15	19.00	19.15	40,664	+0.17(+0.90%)
Jul 01, 2024	19.19	19.22	18.89	18.98	99,695	-0.22(-1.15%)
Jun 28, 2024	19.14	19.23	19.10	19.20	70,176	+0.20(+1.05%)
Jun 27, 2024	18.99	19.08	18.96	19.00	52,364	+0.07(+0.37%)
Jun 26, 2024	18.95	18.97	18.88	18.93	40,599	+0.00(+0.00%)
Jun 25, 2024	18.92	18.98	18.88	18.93	59,790	+0.08(+0.42%)
Jun 24, 2024	18.81	18.90	18.80	18.85	60,411	+0.05(+0.27%)
Jun 21, 2024	18.76	18.81	18.64	18.80	37,568	+0.06(+0.33%)
Jun 20, 2024	18.73	18.78	18.67	18.74	44,216	-0.03(-0.16%)
Jun 18, 2024	18.74	18.82	18.74	18.77	30,663	+0.07(+0.37%)
Jun 17, 2024	18.76	18.79	18.66	18.70	60,968	+0.02(+0.11%)
Jun 14, 2024	18.72	18.82	18.68	18.68	39,401	-0.09(-0.47%)
Jun 13, 2024	18.89	18.96	18.75	18.77	69,785	-0.10(-0.53%)
Jun 12, 2024	18.79	19.09	18.76	18.87	99,473	+0.14(+0.74%)
Jun 11, 2024	18.69	18.77	18.66	18.73	35,392	+0.04(+0.21%)
Jun 10, 2024	18.72	18.75	18.65	18.69	70,180	+0.00(+0.00%)
Jun 07, 2024	18.67	18.71	18.65	18.69	31,671	-0.03(-0.16%)
Jun 06, 2024	18.68	18.75	18.62	18.72	37,310	+0.03(+0.16%)
Jun 05, 2024	18.68	18.77	18.62	18.69	34,940	+0.07(+0.37%)
Jun 04, 2024	18.54	18.70	18.54	18.62	56,093	+0.04(+0.21%)
Jun 03, 2024	18.53	18.65	18.52	18.58	65,707	+0.03(+0.16%)
May 31, 2024	18.37	18.57	18.37	18.55	49,866	+0.20(+1.08%)
May 30, 2024	18.24	18.36	18.19	18.35	59,365	+0.12(+0.65%)
May 29, 2024	18.37	18.37	18.15	18.23	54,304	-0.18(-0.97%)
May 28, 2024	18.54	18.58	18.39	18.41	57,896	-0.16(-0.86%)
May 24, 2024	18.53	18.63	18.48	18.57	31,755	+0.13(+0.70%)
May 23, 2024	18.67	18.71	18.44	18.44	51,986	-0.23(-1.22%)
May 22, 2024	18.65	18.74	18.65	18.67	36,029	+0.00(+0.01%)
May 21, 2024	18.69	18.72	18.64	18.67	54,418	+0.01(+0.05%)
May 20, 2024	18.67	18.71	18.63	18.66	39,417	+0.02(+0.11%)
May 17, 2024	18.62	18.69	18.61	18.64	41,449	+0.03(+0.16%)
May 16, 2024	18.54	18.62	18.51	18.61	52,981	+0.01(+0.05%)
May 15, 2024	18.49	18.62	18.48	18.60	52,335	+0.16(+0.86%)
May 14, 2024	18.45	18.49	18.43	18.44	32,317	+0.02(+0.11%)
May 13, 2024	18.48	18.53	18.38	18.42	57,354	+0.04(+0.22%)
May 10, 2024	18.51	18.51	18.32	18.38	45,090	-0.12(-0.64%)
May 09, 2024	18.42	18.52	18.37	18.50	54,461	+0.05(+0.27%)
May 08, 2024	18.49	18.57	18.40	18.45	62,459	-0.05(-0.27%)
May 07, 2024	18.60	18.64	18.49	18.50	83,811	-0.07(-0.37%)
May 06, 2024	18.43	18.58	18.40	18.57	57,653	+0.21(+1.13%)
May 03, 2024	18.21	18.36	18.17	18.36	72,212	+0.30(+1.64%)
May 02, 2024	18.07	18.15	18.01	18.07	48,636	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.