Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

18.73

+0.04

(+0.24%)

A partir del 02:15PM EDT. Mercado abierto.

Periodo de tiempo:

04 jun 2023 - 04 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jun 2024	18.65	18.81	18.65	18.73	18.73	41,435
03 jun 2024	18.64	18.76	18.63	18.69	18.69	65,300
31 may 2024	18.48	18.68	18.48	18.66	18.66	49,600
30 may 2024	18.35	18.46	18.30	18.46	18.46	59,000
29 may 2024	18.48	18.48	18.26	18.34	18.34	54,000
28 may 2024	18.65	18.69	18.50	18.52	18.52	57,600
24 may 2024	18.64	18.74	18.59	18.68	18.68	31,600
23 may 2024	18.78	18.82	18.55	18.55	18.55	51,700
22 may 2024	18.76	18.85	18.76	18.78	18.78	35,800
22 may 2024	0.111 Dividendo
21 may 2024	18.91	18.94	18.86	18.89	18.78	53,800
20 may 2024	18.89	18.93	18.85	18.88	18.77	39,000
17 may 2024	18.84	18.91	18.83	18.86	18.75	41,000
16 may 2024	18.76	18.84	18.73	18.83	18.72	52,400
15 may 2024	18.71	18.84	18.70	18.82	18.71	51,700
14 may 2024	18.67	18.71	18.65	18.66	18.55	31,900
13 may 2024	18.70	18.75	18.60	18.64	18.53	56,700
10 may 2024	18.73	18.73	18.54	18.60	18.49	44,600
09 may 2024	18.64	18.74	18.59	18.72	18.61	53,800
08 may 2024	18.71	18.79	18.62	18.67	18.56	61,700
07 may 2024	18.82	18.86	18.71	18.72	18.61	82,800
06 may 2024	18.65	18.80	18.61	18.79	18.68	57,000
03 may 2024	18.43	18.58	18.39	18.58	18.47	71,400
02 may 2024	18.28	18.37	18.22	18.28	18.17	48,100
01 may 2024	18.14	18.29	18.09	18.28	18.17	58,100
30 abr 2024	18.15	18.19	18.03	18.05	17.94	48,800
29 abr 2024	18.06	18.15	18.06	18.15	18.04	26,700
26 abr 2024	18.00	18.14	18.00	18.07	17.96	28,200
25 abr 2024	18.04	18.04	17.91	17.95	17.84	47,600
24 abr 2024	18.19	18.24	18.09	18.16	18.05	38,000
23 abr 2024	17.95	18.24	17.95	18.20	18.09	30,800
22 abr 2024	17.86	18.04	17.86	18.00	17.89	64,100
22 abr 2024	0.108 Dividendo
19 abr 2024	17.98	18.10	17.93	17.94	17.73	39,900
18 abr 2024	18.08	18.12	18.00	18.01	17.80	35,100
17 abr 2024	18.01	18.11	18.01	18.07	17.86	30,400
16 abr 2024	17.84	18.03	17.78	17.98	17.77	57,600
15 abr 2024	18.33	18.33	17.85	17.86	17.65	68,700
12 abr 2024	18.40	18.41	18.24	18.28	18.06	33,400
11 abr 2024	18.56	18.56	18.33	18.43	18.21	44,500
10 abr 2024	18.68	18.69	18.46	18.56	18.34	47,400
09 abr 2024	18.78	18.86	18.75	18.77	18.55	35,400
08 abr 2024	18.72	18.79	18.72	18.74	18.52	17,600
05 abr 2024	18.85	18.86	18.72	18.74	18.52	41,300
04 abr 2024	19.04	19.05	18.83	18.84	18.62	31,900
03 abr 2024	18.98	19.06	18.78	18.93	18.71	73,500
02 abr 2024	19.05	19.06	18.97	19.03	18.80	27,900
01 abr 2024	19.15	19.18	19.04	19.12	18.89	76,500
28 mar 2024	19.04	19.17	19.03	19.17	18.94	91,800
27 mar 2024	19.05	19.07	18.96	19.06	18.83	36,700
26 mar 2024	19.02	19.02	18.92	18.95	18.73	31,900
25 mar 2024	19.15	19.31	18.91	18.98	18.75	48,100
22 mar 2024	19.20	19.24	19.10	19.15	18.92	50,200
21 mar 2024	19.15	19.16	19.08	19.15	18.92	38,900
20 mar 2024	18.90	19.10	18.90	19.10	18.87	94,100
20 mar 2024	0.108 Dividendo
19 mar 2024	18.89	19.04	18.85	19.04	18.71	58,500
18 mar 2024	18.78	18.89	18.78	18.88	18.55	37,400
15 mar 2024	18.80	18.82	18.75	18.78	18.45	44,600
14 mar 2024	18.75	18.88	18.71	18.78	18.45	69,300
13 mar 2024	18.89	18.99	18.85	18.87	18.54	50,700
12 mar 2024	18.79	18.87	18.75	18.80	18.47	65,700
11 mar 2024	18.80	18.87	18.78	18.79	18.46	43,400
08 mar 2024	18.85	18.94	18.79	18.85	18.52	62,600
07 mar 2024	18.68	18.86	18.68	18.86	18.53	44,900
06 mar 2024	18.67	18.71	18.57	18.68	18.35	81,400
05 mar 2024	18.66	18.69	18.61	18.66	18.33	54,000
04 mar 2024	18.72	18.76	18.63	18.67	18.34	58,800
01 mar 2024	18.76	18.83	18.70	18.75	18.42	63,400
29 feb 2024	18.64	18.83	18.64	18.80	18.47	57,100
28 feb 2024	18.54	18.69	18.51	18.69	18.36	49,600
27 feb 2024	18.72	18.77	18.64	18.65	18.32	41,900
26 feb 2024	18.74	18.80	18.70	18.71	18.38	44,100
23 feb 2024	18.67	18.76	18.67	18.72	18.39	40,200
22 feb 2024	18.70	18.70	18.59	18.62	18.29	36,100
21 feb 2024	18.47	18.63	18.47	18.54	18.22	53,400
21 feb 2024	0.108 Dividendo
20 feb 2024	18.48	18.62	18.48	18.51	18.08	60,900
16 feb 2024	18.52	18.62	18.49	18.50	18.07	64,300
15 feb 2024	18.38	18.56	18.38	18.52	18.09	41,800
14 feb 2024	18.28	18.35	18.28	18.33	17.90	33,200
13 feb 2024	18.33	18.44	18.18	18.20	17.78	60,400
12 feb 2024	18.35	18.45	18.35	18.41	17.98	55,100
09 feb 2024	18.26	18.30	18.24	18.28	17.86	54,500
08 feb 2024	18.34	18.39	18.22	18.22	17.80	52,000
07 feb 2024	18.48	18.50	18.39	18.42	17.99	84,700
06 feb 2024	18.40	18.63	18.39	18.50	18.07	58,000
05 feb 2024	18.50	18.60	18.42	18.44	18.01	51,600
02 feb 2024	18.75	18.77	18.53	18.53	18.10	48,100
01 feb 2024	18.89	18.94	18.70	18.80	18.36	101,400
31 ene 2024	18.88	18.95	18.81	18.88	18.44	61,300
30 ene 2024	18.69	18.83	18.69	18.83	18.39	50,300
29 ene 2024	18.57	18.67	18.54	18.65	18.22	49,300
26 ene 2024	18.61	18.64	18.50	18.57	18.14	61,600
25 ene 2024	18.56	18.63	18.51	18.59	18.16	62,200
24 ene 2024	18.56	18.57	18.45	18.50	18.07	51,500
23 ene 2024	18.46	18.52	18.44	18.47	18.04	57,600
23 ene 2024	0.104 Dividendo
22 ene 2024	18.20	18.57	18.20	18.56	18.03	74,900
19 ene 2024	18.10	18.19	18.01	18.18	17.66	73,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,292.84+9.44(+0.18%)

Dow Jones38,752.00+180.97(+0.47%)

Nasdaq16,867.66+38.99(+0.23%)

Russell 20002,037.89-21.80(-1.06%)

Petróleo73.49-0.73(-0.98%)

Oro2,347.90-21.40(-0.90%)

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)

S&P 500
5,292.84
+9.44(+0.18%)

Dow Jones
38,752.00
+180.97(+0.47%)

Nasdaq
16,867.66
+38.99(+0.23%)

Russell 2000
2,037.89
-21.80(-1.06%)

Petróleo
73.49
-0.73(-0.98%)

Oro
2,347.90
-21.40(-0.90%)