S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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

DFP Flaherty and Crumrine Dynamic Pfd and Income Fund Inc

18.52

0.00 (0.00%)

May 28 2024 - Closed

Delayed by 15 minutes

DFP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	18.52	-0.16	-0.86%	18.6435	18.6927	18.50	48,599
May 24 2024	18.68	0.13	0.70%	18.64	18.74	18.59	31,569
May 23 2024	18.55	-0.23	-1.22%	18.78	18.82	18.55	51,680
May 22 2024	18.78	-0.11	-0.58%	18.76	18.8539	18.76	35,817
May 21 2024	18.89	0.01	0.05%	18.91	18.94	18.86	53,780
May 20 2024	18.88	0.02	0.11%	18.89	18.93	18.85	38,955
May 17 2024	18.86	0.03	0.16%	18.84	18.91	18.83	40,963
May 16 2024	18.83	0.01	0.05%	18.76	18.84	18.7325	52,360
May 15 2024	18.82	0.16	0.86%	18.71	18.84	18.70	51,722
May 14 2024	18.66	0.02	0.11%	18.67	18.71	18.65	31,938
May 13 2024	18.64	0.04	0.22%	18.70	18.75	18.60	56,682
May 10 2024	18.60	-0.12	-0.64%	18.73	18.73	18.54	44,562
May 09 2024	18.72	0.05	0.27%	18.64	18.74	18.59	53,823
May 08 2024	18.67	-0.05	-0.27%	18.71	18.7896	18.623	61,727
May 07 2024	18.72	-0.07	-0.37%	18.82	18.8599	18.71	82,828
May 06 2024	18.79	0.21	1.13%	18.65	18.80	18.6142	56,977
May 03 2024	18.58	0.30	1.64%	18.43	18.58	18.39	71,365
May 02 2024	18.28	0.00	0.00%	18.28	18.37	18.22	48,066
May 01 2024	18.28	0.23	1.27%	18.14	18.29	18.0901	58,124
Apr 30 2024	18.05	-0.10	-0.55%	18.15	18.19	18.03	48,816
Apr 29 2024	18.15	0.08	0.45%	18.06	18.15	18.06	26,664
Apr 26 2024	18.0695	0.12	0.67%	18.00	18.1384	18.00	28,150
Apr 25 2024	17.95	-0.21	-1.16%	18.04	18.04	17.91	47,580
Apr 24 2024	18.16	-0.04	-0.22%	18.19	18.24	18.0925	37,989
Apr 23 2024	18.20	0.20	1.11%	17.95	18.24	17.95	30,848
Apr 22 2024	18.00	0.06	0.33%	17.86	18.04	17.86	64,070
Apr 19 2024	17.94	-0.07	-0.39%	17.98	18.10	17.9346	39,896
Apr 18 2024	18.01	-0.06	-0.33%	18.08	18.12	17.995	35,076
Apr 17 2024	18.07	0.09	0.50%	18.01	18.11	18.01	30,418
Apr 16 2024	17.98	0.12	0.67%	17.84	18.0254	17.7818	57,582
Apr 15 2024	17.86	-0.42	-2.30%	18.33	18.33	17.845	68,729
Apr 12 2024	18.2799	-0.15	-0.81%	18.40	18.41	18.24	33,378
Apr 11 2024	18.43	-0.13	-0.70%	18.56	18.56	18.33	44,521
Apr 10 2024	18.56	-0.21	-1.12%	18.68	18.69	18.46	47,405
Apr 09 2024	18.77	0.03	0.16%	18.78	18.86	18.75	35,363
Apr 08 2024	18.74	0.00	0.00%	18.72	18.79	18.72	17,620
Apr 05 2024	18.74	-0.10	-0.50%	18.85	18.86	18.72	41,284
Apr 04 2024	18.835	-0.10	-0.50%	19.04	19.05	18.83	31,920
Apr 03 2024	18.93	-0.10	-0.53%	18.98	19.06	18.78	73,548
Apr 02 2024	19.03	-0.09	-0.48%	19.05	19.085	18.9694	27,937
Apr 01 2024	19.121	-0.05	-0.26%	19.15	19.18	19.04	76,549
Mar 28 2024	19.17	0.11	0.58%	19.04	19.17	19.0304	91,818
Mar 27 2024	19.06	0.11	0.58%	19.05	19.0697	18.9635	36,682
Mar 26 2024	18.95	-0.03	-0.16%	19.02	19.02	18.9247	31,948
Mar 25 2024	18.98	-0.17	-0.89%	19.15	19.31	18.91	48,125
Mar 22 2024	19.15	0.00	0.00%	19.20	19.24	19.10	50,192
Mar 21 2024	19.15	0.05	0.26%	19.15	19.16	19.0802	39,050
Mar 20 2024	19.10	0.06	0.32%	18.90	19.10	18.90	94,083
Mar 19 2024	19.04	0.16	0.85%	18.89	19.04	18.85	58,461
Mar 18 2024	18.88	0.10	0.53%	18.78	18.89	18.7774	37,357
Mar 15 2024	18.78	0.00	0.00%	18.80	18.8199	18.75	44,628
Mar 14 2024	18.78	-0.09	-0.48%	18.75	18.88	18.71	69,277
Mar 13 2024	18.87	0.07	0.37%	18.89	18.99	18.85	50,665
Mar 12 2024	18.80	0.01	0.05%	18.79	18.868	18.75	65,703
Mar 11 2024	18.79	-0.06	-0.32%	18.80	18.87	18.7801	43,421
Mar 08 2024	18.85	-0.01	-0.05%	18.85	18.94	18.79	62,621
Mar 07 2024	18.86	0.18	0.96%	18.68	18.86	18.68	44,935
Mar 06 2024	18.68	0.02	0.11%	18.67	18.71	18.57	81,432
Mar 05 2024	18.66	-0.01	-0.05%	18.66	18.69	18.61	53,985
Mar 04 2024	18.67	-0.08	-0.43%	18.72	18.7599	18.63	58,761
Mar 01 2024	18.751	-0.05	-0.26%	18.76	18.83	18.70	63,359
Feb 29 2024	18.80	0.11	0.59%	18.64	18.83	18.64	57,144

Flaherty and Crumrine Dy...

Lixte Biotechnology

NLBNPIT1VD02 20351221 4....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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