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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)
Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP) Historical

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

18.0695

0.12

(0.67%)

Closed April 26 4:00PM

Delayed by 15 minutes

18.0695

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2095	1.17301231803	17.86	18.24	17.86	41727	18.05667866	CS
4	-1.0805	-5.64229765013	19.15	19.18	17.7818	43493	18.38699083	CS
12	-0.4305	-2.32702702703	18.5	19.31	17.7818	50607	18.617674	CS
26	2.4895	15.9788189987	15.58	19.31	15.58	60025	18.02602427	CS
52	0.1495	0.834263392857	17.92	19.31	15.45	66916	17.50703229	CS
156	-12.0005	-39.9085467243	30.07	30.55	15.45	68146	21.33098578	CS
260	-6.3605	-26.0356119525	24.43	31.43	11	66289	22.82152114	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713912000	18.2	0.2	1.11	17.95	18.24	17.95	30848
1713825600	18	0.06	0.33	17.86	18.04	17.86	64070
1713566400	17.94	-0.07	-0.39	17.98	18.1	17.9346	39896
1713480000	18.01	-0.06	-0.33	18.08	18.12	17.995	35076
1713393600	18.07	0.09	0.50	18.01	18.11	18.01	30418
1713307200	17.98	0.12	0.67	17.84	18.0254	17.7818	57582
1713220800	17.86	-0.42	-2.30	18.33	18.33	17.845	68729
1712961600	18.2799	-0.15	-0.81	18.4	18.41	18.24	33378
1712875200	18.43	-0.13	-0.70	18.56	18.56	18.33	44521
1712788800	18.56	-0.21	-1.12	18.68	18.69	18.46	47405
1712702400	18.77	0.03	0.16	18.78	18.86	18.75	35363
1712616000	18.74	0	0.00	18.72	18.79	18.72	17620
1712356800	18.74	-0.1	-0.50	18.85	18.86	18.72	41284
1712270400	18.835	-0.1	-0.50	19.04	19.05	18.83	31920
1712184000	18.93	-0.1	-0.53	18.98	19.06	18.78	73548
1712097600	19.03	-0.09	-0.48	19.05	19.085	18.9694	27937
1712011200	19.121	-0.05	-0.26	19.15	19.18	19.04	76549
1711665600	19.17	0.11	0.58	19.04	19.17	19.0304	91818
1711579200	19.06	0.11	0.58	19.05	19.0697	18.9635	36682
1711492800	18.95	-0.03	-0.16	19.02	19.02	18.9247	31948
1711406400	18.98	-0.17	-0.89	19.15	19.31	18.91	48125
1711147200	19.15	0	0.00	19.2	19.24	19.1	50192
1711060800	19.15	0.05	0.26	19.15	19.16	19.0802	39050
1710974400	19.1	0.06	0.32	18.9	19.1	18.9	94083
1710888000	19.04	0.16	0.85	18.89	19.04	18.85	58461
1710801600	18.88	0.1	0.53	18.78	18.89	18.7774	37357
1710542400	18.78	0	0.00	18.8	18.8199	18.75	44628
1710456000	18.78	-0.09	-0.48	18.75	18.88	18.71	69277
1710369600	18.87	0.07	0.37	18.89	18.99	18.85	50665
1710283200	18.8	0.01	0.05	18.79	18.868	18.75	65703
1710196800	18.79	-0.06	-0.32	18.8	18.87	18.7801	43421
1709941200	18.85	-0.01	-0.05	18.85	18.94	18.79	62621
1709854800	18.86	0.18	0.96	18.68	18.86	18.68	44935
1709768400	18.68	0.02	0.11	18.67	18.71	18.57	81432
1709682000	18.66	-0.01	-0.05	18.66	18.69	18.61	53985
1709595600	18.67	-0.08	-0.43	18.72	18.7599	18.63	58761
1709336400	18.751	-0.05	-0.26	18.76	18.83	18.7	63359
1709250000	18.8	0.11	0.59	18.64	18.83	18.64	57144
1709163600	18.69	0.04	0.21	18.54	18.69	18.51	49630
1709077200	18.65	-0.06	-0.32	18.72	18.7723	18.64	41876
1708990800	18.71	-0.01	-0.05	18.74	18.8	18.7	44129
1708731600	18.72	0.1	0.54	18.67	18.76	18.67	40155
1708645200	18.62	0.08	0.43	18.7	18.7	18.5863	36052
1708558800	18.54	0.03	0.16	18.47	18.63	18.47	53392
1708472400	18.51	0.01	0.05	18.48	18.62	18.48	60887
1708126800	18.5	-0.02	-0.11	18.52	18.62	18.49	64276
1708040400	18.52	0.19	1.04	18.38	18.56	18.38	41799
1707954000	18.33	0.13	0.71	18.28	18.35	18.28	33240
1707867600	18.2	-0.21	-1.14	18.33	18.4435	18.18	60399
1707781200	18.41	0.13	0.71	18.35	18.45	18.35	55077
1707522000	18.28	0.06	0.33	18.26	18.3	18.24	54478
1707435600	18.22	-0.2	-1.09	18.34	18.39	18.22	52023
1707349200	18.42	-0.08	-0.43	18.48	18.5	18.39	84699
1707262800	18.5	0.06	0.33	18.4	18.63	18.39	58003
1707176400	18.44	-0.09	-0.49	18.5	18.6	18.42	51553
1706917200	18.53	-0.27	-1.44	18.75	18.7684	18.53	48144
1706830800	18.8	-0.08	-0.42	18.89	18.94	18.7	101433
1706744400	18.88	0.05	0.27	18.88	18.95	18.81	61308
1706658000	18.83	0.18	0.97	18.69	18.83	18.69	50313
1706571600	18.65	0.08	0.43	18.57	18.67	18.54	49311

Flaherty and Crumrine Dy...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions