Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP) Historical Stock Data
20.06 ↓0.09 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFP is down -0.22% a day on average. There have been 10 days where Flaherty & Crumrine Dynamic Preferred and Income Fund closed green and 20 days where DFP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 20.06 | 20.06 | ↑$0.00 (0.00%) | 20.03 | 20.20 | 39.91K |
| 2024-12-24 | 20.12 | 20.15 | ↑$0.03 (0.15%) | 20.11 | 20.31 | 30.46K |
| 2024-12-23 | 20.04 | 20.06 | ↑$0.02 (0.10%) | 20.00 | 20.18 | 53.05K |
| 2024-12-20 | 20.10 | 20.22 | ↑$0.12 (0.60%) | 20.10 | 20.28 | 40.95K |
| 2024-12-19 | 20.09 | 20.08 | ↓$0.01 (-0.05%) | 20.00 | 20.19 | 114.81K |
| 2024-12-18 | 20.34 | 20.09 | ↓$0.25 (-1.23%) | 20.08 | 20.47 | 68.20K |
| 2024-12-17 | 20.50 | 20.30 | ↓$0.20 (-0.98%) | 20.27 | 20.50 | 55.99K |
| 2024-12-16 | 20.49 | 20.46 | ↓$0.03 (-0.15%) | 20.45 | 20.64 | 58.49K |
| 2024-12-13 | 20.53 | 20.50 | ↓$0.03 (-0.15%) | 20.46 | 20.62 | 44.39K |
| 2024-12-12 | 20.63 | 20.48 | ↓$0.15 (-0.73%) | 20.45 | 20.67 | 53.58K |
| 2024-12-11 | 20.73 | 20.69 | ↓$0.04 (-0.19%) | 20.65 | 20.73 | 35.48K |
| 2024-12-10 | 20.66 | 20.72 | ↑$0.06 (0.29%) | 20.55 | 20.73 | 24.79K |
| 2024-12-09 | 20.68 | 20.60 | ↓$0.08 (-0.39%) | 20.52 | 20.70 | 39.64K |
| 2024-12-06 | 20.73 | 20.68 | ↓$0.05 (-0.24%) | 20.53 | 20.73 | 50.07K |
| 2024-12-05 | 20.70 | 20.66 | ↓$0.04 (-0.19%) | 20.58 | 20.71 | 55.91K |
| 2024-12-04 | 20.71 | 20.60 | ↓$0.11 (-0.53%) | 20.51 | 20.72 | 50.70K |
| 2024-12-03 | 20.72 | 20.61 | ↓$0.11 (-0.53%) | 20.57 | 20.72 | 43.54K |
| 2024-12-02 | 20.59 | 20.69 | ↑$0.10 (0.49%) | 20.55 | 20.71 | 49.35K |
| 2024-11-29 | 20.51 | 20.59 | ↑$0.08 (0.39%) | 20.48 | 20.60 | 38.96K |
| 2024-11-27 | 20.32 | 20.41 | ↑$0.09 (0.44%) | 20.25 | 20.41 | 52.42K |
| 2024-11-26 | 20.33 | 20.20 | ↓$0.13 (-0.64%) | 20.17 | 20.33 | 46.08K |
| 2024-11-25 | 20.27 | 20.26 | ↓$0.01 (-0.05%) | 20.23 | 20.36 | 63.41K |
| 2024-11-22 | 20.23 | 20.13 | ↓$0.10 (-0.49%) | 20.07 | 20.23 | 66.50K |
| 2024-11-21 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.10 | 20.19 | 66.37K |
| 2024-11-20 | 20.35 | 20.22 | ↓$0.13 (-0.64%) | 20.20 | 20.35 | 43.98K |
| 2024-11-19 | 20.39 | 20.35 | ↓$0.04 (-0.20%) | 20.28 | 20.42 | 61.75K |
| 2024-11-18 | 20.30 | 20.39 | ↑$0.09 (0.44%) | 20.26 | 20.45 | 87.59K |
| 2024-11-15 | 20.40 | 20.25 | ↓$0.15 (-0.74%) | 20.17 | 20.43 | 41.46K |
| 2024-11-14 | 20.43 | 20.36 | ↓$0.07 (-0.34%) | 20.32 | 20.54 | 47.19K |
| 2024-11-13 | 20.62 | 20.40 | ↓$0.22 (-1.07%) | 20.32 | 20.65 | 76.48K |
Create an account or log in to view more rows.
$DFP Not another do nothing day
$DFP back to business
$DFP going green
$DFP 50% chance this will go up or down. I am a professional guys.
$DFP let’s go down baby 😉
$DFP buy SHARES
$DFP just hold no panic
$DFP we need those buyers and volume.
$DFP buy SHARES
$DFP buy the dip were blasting off