Flaherty and Crumrine Dynamic Preferred and Income Closed Fund (DFP)

DFP
🏛️ Vereinigte Staaten →
21.71
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.61 18.91 18.52 18.71 0.2M
2022-12-29 18.64 18.73 18.38 18.51 0.2M
2022-12-28 18.80 18.95 18.62 18.66 0.1M
2022-12-27 19.00 19.05 18.76 18.79 0.2M
2022-12-23 19.02 19.24 19.01 19.06 0.2M
2022-12-22 19.18 19.29 18.85 19.07 0.2M
2022-12-21 19.27 19.44 19.19 19.19 0.1M
2022-12-20 19.57 19.79 19.57 19.70 0.1M
2022-12-19 19.73 19.85 19.67 19.68 0.1M
2022-12-16 19.61 19.88 19.61 19.76 0.1M
2022-12-15 19.82 19.90 19.70 19.78 0.1M
2022-12-14 19.77 20.02 19.76 19.84 0.1M
2022-12-13 19.54 20.03 19.50 19.77 0.2M
2022-12-12 19.07 19.34 19.07 19.34 0.1M
2022-12-09 19.24 19.31 19.05 19.07 0.1M
2022-12-08 19.43 19.59 19.27 19.30 0.1M
2022-12-07 19.50 19.63 19.44 19.46 0.1M
2022-12-06 19.57 19.77 19.47 19.51 0.1M
2022-12-05 19.97 20.10 19.51 19.56 0.1M
2022-12-02 20.23 20.29 20.04 20.06 0.1M
2022-12-01 19.71 20.42 19.71 20.36 0.3M
2022-11-30 19.44 19.72 19.44 19.66 0.1M
2022-11-29 19.54 19.68 19.45 19.47 0.0M
2022-11-28 19.53 19.61 19.45 19.49 0.1M
2022-11-25 19.55 19.63 19.52 19.57 0.0M
2022-11-23 19.51 19.67 19.47 19.55 0.1M
2022-11-22 19.50 19.64 19.44 19.55 0.1M
2022-11-21 19.49 19.56 19.43 19.47 0.1M
2022-11-18 19.68 19.68 19.52 19.57 0.0M
2022-11-17 19.65 19.74 19.60 19.62 0.0M
2022-11-16 19.66 19.87 19.66 19.75 0.0M
2022-11-15 19.60 19.88 19.60 19.84 0.1M
2022-11-14 19.60 19.70 19.41 19.43 0.1M
2022-11-11 19.65 19.82 19.64 19.77 0.1M
2022-11-10 19.23 19.64 19.23 19.59 0.0M
2022-11-09 19.04 19.07 18.93 18.94 0.0M
2022-11-08 19.09 19.16 18.89 19.02 0.0M
2022-11-07 18.85 19.11 18.78 19.09 0.1M
2022-11-04 18.73 18.86 18.71 18.77 0.1M
2022-11-03 18.77 18.82 18.69 18.73 0.1M
2022-11-02 18.81 19.03 18.80 18.88 0.1M
2022-11-01 18.81 18.99 18.60 18.81 0.1M
2022-10-31 18.73 18.80 18.52 18.60 0.1M
2022-10-28 18.65 18.83 18.65 18.76 0.1M
2022-10-27 18.65 18.74 18.56 18.65 0.1M
2022-10-26 18.40 18.63 18.37 18.58 0.1M
2022-10-25 18.52 18.58 18.40 18.40 0.1M
2022-10-24 18.28 18.50 18.22 18.50 0.2M
2022-10-21 18.29 18.32 18.15 18.29 0.1M
2022-10-20 18.25 18.45 18.17 18.44 0.2M
2022-10-19 18.18 18.25 18.16 18.25 0.1M
2022-10-18 18.26 18.33 18.21 18.26 0.1M
2022-10-17 18.31 18.45 18.16 18.17 0.1M
2022-10-14 18.36 18.36 18.16 18.16 0.0M
2022-10-13 18.23 18.49 18.11 18.34 0.0M
2022-10-12 18.40 18.52 18.40 18.48 0.0M
2022-10-11 18.51 18.56 18.34 18.47 0.1M
2022-10-10 18.71 18.74 18.50 18.50 0.1M
2022-10-07 19.00 19.00 18.71 18.72 0.1M
2022-10-06 19.05 19.11 18.95 19.05 0.1M
2022-10-05 19.21 20.07 18.97 18.97 0.1M
2022-10-04 19.17 19.37 19.01 19.19 0.2M
2022-10-03 19.08 19.17 18.99 19.00 0.2M
2022-09-30 18.92 19.16 18.81 18.99 0.2M
2022-09-29 19.28 19.28 18.81 18.93 0.1M
2022-09-28 19.31 19.47 19.25 19.36 0.1M
2022-09-27 19.26 19.34 19.11 19.21 0.1M
2022-09-26 19.37 19.48 19.15 19.24 0.1M
2022-09-23 19.82 19.88 19.26 19.42 0.1M
2022-09-22 20.47 20.47 19.54 19.95 0.1M
2022-09-21 20.66 20.75 20.56 20.60 0.1M
2022-09-20 20.63 20.67 20.54 20.54 0.1M
2022-09-19 20.65 20.83 20.65 20.78 0.1M
2022-09-16 20.65 20.74 20.61 20.66 0.1M
2022-09-15 20.96 21.03 20.74 20.74 0.0M
2022-09-14 21.00 21.14 20.91 20.96 0.0M
2022-09-13 20.99 21.13 20.91 20.91 0.1M
2022-09-12 21.20 21.29 21.16 21.20 0.0M
2022-09-09 21.09 21.23 21.06 21.07 0.1M
2022-09-08 21.09 21.24 21.06 21.08 0.1M
2022-09-07 21.07 21.20 21.05 21.09 0.0M
2022-09-06 21.21 21.22 21.00 21.01 0.0M
2022-09-02 21.12 21.26 21.01 21.24 0.1M
2022-09-01 21.38 21.44 21.01 21.12 0.1M
2022-08-31 21.79 21.84 21.42 21.50 0.1M
2022-08-30 21.77 21.85 21.63 21.66 0.0M
2022-08-29 21.71 21.83 21.66 21.82 0.1M
2022-08-26 21.96 22.00 21.70 21.76 0.0M
2022-08-25 21.85 22.09 21.85 21.92 0.1M
2022-08-24 21.90 22.07 21.86 21.95 0.0M
2022-08-23 22.08 22.17 21.55 21.87 0.1M
2022-08-22 22.40 22.40 22.13 22.21 0.1M
2022-08-19 22.58 22.58 22.45 22.50 0.0M
2022-08-18 22.78 22.84 22.61 22.63 0.0M
2022-08-17 22.91 22.93 22.71 22.76 0.0M
2022-08-16 23.09 23.13 22.90 22.91 0.0M
2022-08-15 23.09 23.25 22.97 23.04 0.0M
2022-08-12 23.09 23.24 23.06 23.07 0.1M
2022-08-11 23.11 23.18 23.00 23.09 0.0M
2022-08-10 22.90 23.05 22.83 23.00 0.1M
2022-08-09 22.80 22.85 22.67 22.68 0.1M
2022-08-08 22.78 22.94 22.65 22.80 0.1M
2022-08-05 22.80 22.88 22.70 22.74 0.0M
2022-08-04 22.85 22.96 22.82 22.86 0.0M
2022-08-03 22.91 22.98 22.86 22.87 0.1M
2022-08-02 22.87 23.06 22.86 22.88 0.0M
2022-08-01 22.65 23.14 22.52 22.82 0.1M
2022-07-29 22.35 22.68 22.16 22.67 0.1M
2022-07-28 21.76 22.30 21.76 22.22 0.1M
2022-07-27 21.72 21.82 21.66 21.74 0.1M
2022-07-26 21.50 21.60 21.46 21.58 0.0M
2022-07-25 21.82 21.82 21.55 21.61 0.1M
2022-07-22 21.97 22.06 21.77 21.82 0.1M
2022-07-21 21.79 22.06 21.66 22.06 0.1M
2022-07-20 21.65 21.96 21.61 21.90 0.1M
2022-07-19 21.59 21.67 21.51 21.65 0.1M
2022-07-18 21.43 21.67 21.40 21.44 0.2M
2022-07-15 21.11 21.34 21.01 21.29 0.2M
2022-07-14 20.90 21.01 20.83 20.96 0.1M
2022-07-13 20.85 21.10 20.82 20.98 0.1M
2022-07-12 21.03 21.20 20.95 20.98 0.1M
2022-07-11 20.94 21.08 20.92 20.98 0.1M
2022-07-08 20.67 20.99 20.64 20.93 0.1M
2022-07-07 20.67 20.84 20.58 20.81 0.1M
2022-07-06 20.93 21.06 20.51 20.55 0.3M
2022-07-05 20.95 20.99 20.61 20.93 0.2M
2022-07-01 21.40 21.47 21.02 21.14 0.3M
2022-06-30 21.30 21.68 21.25 21.49 0.1M
2022-06-29 21.28 21.36 21.24 21.30 0.0M
2022-06-28 21.24 21.35 21.14 21.22 0.0M
2022-06-27 21.16 21.23 21.10 21.16 0.0M
2022-06-24 21.28 21.30 21.04 21.16 0.3M
2022-06-23 21.08 21.22 21.00 21.12 0.1M
2022-06-22 21.03 21.28 20.95 21.05 0.1M
2022-06-21 21.57 21.62 21.25 21.29 0.1M
2022-06-17 21.50 21.53 21.31 21.49 0.1M
2022-06-16 21.82 21.86 21.14 21.15 0.1M
2022-06-15 21.89 22.08 21.82 22.01 0.1M
2022-06-14 22.23 22.23 21.75 21.85 0.1M
2022-06-13 22.88 22.88 22.10 22.11 0.1M
2022-06-10 23.36 23.38 23.01 23.08 0.1M
2022-06-09 23.72 23.77 23.42 23.45 0.0M
2022-06-08 23.71 23.71 23.55 23.66 0.0M
2022-06-07 23.45 23.68 23.45 23.68 0.0M
2022-06-06 23.50 23.50 23.25 23.45 0.1M
2022-06-03 23.37 23.50 23.11 23.35 0.1M
2022-06-02 23.60 23.60 23.45 23.48 0.0M
2022-06-01 23.58 23.69 23.39 23.50 0.0M
2022-05-31 23.87 23.88 23.44 23.52 0.1M
2022-05-27 23.37 23.71 23.30 23.69 0.0M
2022-05-26 22.59 23.30 22.54 23.27 0.1M
2022-05-25 22.29 22.56 22.29 22.51 0.1M
2022-05-24 22.57 22.57 22.21 22.30 0.1M
2022-05-23 22.48 22.61 22.35 22.55 0.1M
2022-05-20 22.65 22.86 22.28 22.41 0.0M
2022-05-19 22.46 22.72 22.46 22.65 0.1M
2022-05-18 22.60 22.63 22.36 22.48 0.1M
2022-05-17 22.64 22.66 22.38 22.60 0.1M
2022-05-16 22.59 22.59 22.33 22.41 0.0M
2022-05-13 22.29 22.63 22.23 22.52 0.0M
2022-05-12 22.21 22.21 21.96 22.09 0.1M
2022-05-11 22.27 22.41 22.17 22.26 0.1M
2022-05-10 22.31 22.38 22.10 22.26 0.1M
2022-05-09 22.47 22.62 22.10 22.17 0.1M
2022-05-06 22.84 22.85 22.55 22.69 0.1M
2022-05-05 22.89 22.92 22.67 22.84 0.1M
2022-05-04 22.90 23.19 22.87 23.04 0.1M
2022-05-03 22.88 23.07 22.86 22.92 0.1M
2022-05-02 23.45 23.63 22.69 22.91 0.1M
2022-04-29 23.60 23.77 23.41 23.45 0.0M
2022-04-28 23.53 23.64 23.26 23.60 0.1M
2022-04-27 23.75 23.84 23.42 23.45 0.1M
2022-04-26 23.94 24.09 23.66 23.70 0.1M
2022-04-25 24.17 24.20 23.84 23.92 0.1M
2022-04-22 24.22 24.25 24.10 24.17 0.0M
2022-04-21 24.55 24.55 24.27 24.28 0.0M
2022-04-20 24.64 24.81 24.61 24.65 0.0M
2022-04-19 24.41 24.72 24.40 24.63 0.1M
2022-04-18 24.40 24.53 24.30 24.46 0.1M
2022-04-14 24.61 24.74 24.27 24.40 0.1M
2022-04-13 24.72 24.90 24.67 24.67 0.1M
2022-04-12 24.97 25.16 24.73 24.75 0.1M
2022-04-11 25.25 25.31 24.84 24.85 0.1M
2022-04-08 25.45 25.52 25.31 25.33 0.0M
2022-04-07 25.55 25.62 25.40 25.50 0.0M
2022-04-06 25.89 25.89 25.50 25.59 0.1M
2022-04-05 26.15 26.23 25.96 25.99 0.0M
2022-04-04 26.01 26.24 26.01 26.17 0.1M
2022-04-01 26.17 26.36 26.00 26.05 0.1M
2022-03-31 25.87 26.34 25.81 26.04 0.1M
2022-03-30 25.43 25.88 25.43 25.75 0.1M
2022-03-29 25.35 25.55 25.34 25.40 0.1M
2022-03-28 25.22 25.41 25.22 25.30 0.1M
2022-03-25 25.67 25.70 25.22 25.22 0.0M
2022-03-24 25.77 25.86 25.53 25.62 0.0M
2022-03-23 25.78 25.88 25.69 25.70 0.0M
2022-03-22 25.95 26.00 25.89 25.92 0.0M
2022-03-21 25.99 26.16 25.88 25.99 0.1M
2022-03-18 25.91 26.12 25.88 26.01 0.1M
2022-03-17 25.68 25.88 25.59 25.86 0.0M
2022-03-16 25.79 25.81 25.61 25.72 0.0M
2022-03-15 25.28 25.64 25.19 25.62 0.1M
2022-03-14 25.34 25.39 25.01 25.13 0.1M
2022-03-11 25.51 25.68 25.30 25.32 0.0M
2022-03-10 25.28 25.52 25.25 25.35 0.0M
2022-03-09 25.45 25.64 25.31 25.35 0.0M
2022-03-08 25.05 25.49 25.05 25.24 0.1M
2022-03-07 25.82 25.91 25.11 25.16 0.1M
2022-03-04 26.17 26.23 25.77 25.90 0.1M
2022-03-03 26.19 26.26 26.14 26.17 0.0M
2022-03-02 26.02 26.20 26.00 26.18 0.0M
2022-03-01 25.85 26.10 25.78 25.89 0.0M
2022-02-28 25.89 26.19 25.73 25.86 0.0M
2022-02-25 25.65 25.99 25.65 25.89 0.1M
2022-02-24 24.91 25.64 24.84 25.59 0.1M
2022-02-23 25.53 25.70 25.20 25.20 0.1M
2022-02-22 25.64 25.80 25.46 25.53 0.1M
2022-02-18 25.87 25.87 25.70 25.80 0.1M
2022-02-17 25.87 26.17 25.83 25.83 0.0M
2022-02-16 25.93 26.15 25.93 26.11 0.1M
2022-02-15 26.28 26.30 25.90 25.91 0.1M
2022-02-14 26.24 26.47 26.05 26.16 0.1M
2022-02-11 26.49 26.50 26.23 26.30 0.1M
2022-02-10 26.46 26.55 26.35 26.39 0.1M
2022-02-09 26.44 26.67 26.44 26.50 0.1M
2022-02-08 26.55 26.59 26.32 26.37 0.1M
2022-02-07 26.94 26.94 26.57 26.61 0.1M
2022-02-04 26.90 26.90 26.54 26.75 0.1M
2022-02-03 27.24 27.31 26.80 26.90 0.1M
2022-02-02 27.46 27.48 27.20 27.40 0.1M
2022-02-01 27.25 27.40 27.09 27.40 0.1M
2022-01-31 26.62 27.14 26.55 27.14 0.2M
2022-01-28 26.20 26.46 25.80 26.46 0.2M
2022-01-27 26.39 26.55 26.08 26.10 0.0M
2022-01-26 26.52 26.69 26.21 26.23 0.1M
2022-01-25 26.26 26.50 26.06 26.35 0.1M
2022-01-24 26.15 26.32 25.37 26.32 0.2M
2022-01-21 27.20 27.21 26.15 26.15 0.2M
2022-01-20 27.25 27.40 27.21 27.30 0.1M
2022-01-19 27.29 27.40 27.10 27.19 0.0M
2022-01-18 27.30 27.30 27.12 27.17 0.1M
2022-01-14 27.36 27.45 27.25 27.32 0.0M
2022-01-13 27.50 27.56 27.35 27.37 0.0M
2022-01-12 27.55 27.57 27.42 27.54 0.0M
2022-01-11 27.24 27.46 27.20 27.44 0.0M
2022-01-10 27.21 27.33 27.10 27.29 0.0M
2022-01-07 27.18 27.26 27.09 27.24 0.1M
2022-01-06 27.31 27.34 27.01 27.11 0.1M
2022-01-05 27.65 27.78 27.26 27.31 0.1M
2022-01-04 27.94 27.94 27.64 27.69 0.0M
2022-01-03 27.83 27.94 27.75 27.86 0.1M