Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Dynamic Preferred and Income Fund (NY: DFP )

18.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.376 9.376 9.177 9.216 154,275 -0.05(-0.57%)
Oct 30, 2013 9.230 9.305 9.181 9.270 175,993 +0.04(+0.48%)
Oct 29, 2013 9.216 9.270 9.154 9.225 213,107 +0.05(+0.58%)
Oct 28, 2013 9.296 9.296 9.119 9.172 141,332 -0.06(-0.62%)
Oct 25, 2013 9.194 9.270 9.194 9.230 111,752 +0.05(+0.58%)
Oct 24, 2013 9.132 9.278 9.132 9.177 166,429 +0.02(+0.19%)
Oct 23, 2013 9.141 9.243 9.106 9.159 156,577 +0.02(+0.19%)
Oct 22, 2013 9.194 9.194 9.061 9.141 292,153 +0.04(+0.42%)
Oct 21, 2013 9.094 9.107 9.015 9.103 151,618 +0.00(+0.05%)
Oct 18, 2013 9.059 9.173 9.046 9.099 304,334 +0.02(+0.24%)
Oct 17, 2013 8.984 9.156 8.931 9.077 228,667 +0.11(+1.23%)
Oct 16, 2013 9.107 9.121 8.927 8.967 159,456 -0.13(-1.45%)
Oct 15, 2013 9.011 9.169 9.011 9.099 255,327 -0.02(-0.19%)
Oct 14, 2013 9.033 9.213 9.015 9.116 88,430 +0.03(+0.29%)
Oct 11, 2013 9.024 9.125 8.953 9.090 122,126 +0.11(+1.17%)
Oct 10, 2013 9.134 9.169 8.975 8.984 178,482 -0.11(-1.21%)
Oct 09, 2013 9.081 9.188 9.019 9.094 114,674 +0.01(+0.15%)
Oct 08, 2013 9.147 9.147 9.028 9.081 115,207 -0.03(-0.34%)
Oct 07, 2013 9.323 9.406 9.085 9.112 89,131 -0.13(-1.38%)
Oct 04, 2013 9.376 9.376 9.240 9.240 71,391 +0.00(+0.04%)
Oct 03, 2013 9.349 9.349 9.147 9.236 84,826 -0.06(-0.65%)
Oct 02, 2013 9.389 9.389 9.103 9.296 170,307 -0.05(-0.52%)
Oct 01, 2013 9.301 9.393 9.226 9.345 231,173 +0.14(+1.53%)
Sep 27, 2013 9.151 9.204 9.059 9.204 331,256 +0.11(+1.21%)
Sep 26, 2013 9.081 9.235 9.081 9.094 188,750 -0.02(-0.24%)
Sep 25, 2013 9.138 9.125 9.059 9.116 124,969 +0.01(+0.15%)
Sep 24, 2013 8.971 9.103 8.922 9.103 208,081 +0.07(+0.73%)
Sep 23, 2013 8.901 9.046 8.822 9.037 304,611 +0.18(+1.99%)
Sep 20, 2013 8.993 8.993 8.778 8.861 261,806 -0.04(-0.49%)
Sep 19, 2013 8.953 9.046 8.844 8.905 245,620 -0.05(-0.52%)
Sep 18, 2013 8.785 8.986 8.743 8.952 326,863 +0.19(+2.15%)
Sep 17, 2013 8.728 8.859 8.706 8.763 238,733 +0.03(+0.40%)
Sep 16, 2013 8.816 8.898 8.728 8.728 191,016 -0.03(-0.30%)
Sep 13, 2013 8.728 8.824 8.650 8.754 220,420 +0.03(+0.30%)
Sep 12, 2013 8.829 8.918 8.672 8.728 278,179 -0.12(-1.40%)
Sep 11, 2013 8.798 8.917 8.741 8.852 216,061 +0.04(+0.43%)
Sep 10, 2013 8.881 8.964 8.746 8.814 203,195 -0.05(-0.56%)
Sep 09, 2013 8.964 9.008 8.842 8.864 152,736 -0.05(-0.52%)
Sep 06, 2013 8.960 8.981 8.877 8.910 101,942 -0.05(-0.56%)
Sep 05, 2013 9.056 9.056 8.946 8.960 109,683 -0.07(-0.77%)
Sep 04, 2013 9.095 9.160 9.012 9.029 147,390 -0.10(-1.15%)
Sep 03, 2013 9.226 9.230 9.056 9.134 75,733 -0.09(-0.99%)
Aug 30, 2013 9.086 9.230 8.933 9.226 146,139 +0.21(+2.37%)
Aug 29, 2013 8.977 9.130 8.974 9.012 216,538 -0.09(-1.01%)
Aug 28, 2013 9.034 9.112 8.885 9.104 147,573 +0.08(+0.87%)
Aug 27, 2013 9.042 9.112 8.955 9.025 148,744 -0.00(-0.00%)
Aug 26, 2013 9.204 9.234 8.916 9.025 497,635 -0.23(-2.45%)
Aug 23, 2013 8.964 9.274 8.964 9.252 263,801 +0.16(+1.73%)
Aug 22, 2013 9.047 9.165 8.842 9.095 289,359 +0.04(+0.43%)
Aug 21, 2013 9.152 9.152 8.829 9.056 231,684 +0.07(+0.76%)
Aug 20, 2013 8.879 9.164 8.862 8.987 243,118 -0.02(-0.24%)
Aug 19, 2013 8.888 9.269 8.886 9.009 196,377 -0.02(-0.24%)
Aug 16, 2013 8.987 9.139 8.849 9.031 287,077 -0.16(-1.74%)
Aug 15, 2013 9.269 9.286 9.009 9.191 175,999 -0.13(-1.35%)
Aug 14, 2013 9.429 9.429 9.096 9.317 139,244 -0.01(-0.09%)
Aug 13, 2013 9.434 9.434 9.204 9.325 158,298 +0.03(+0.37%)
Aug 12, 2013 9.308 9.412 9.182 9.291 151,533 -0.03(-0.28%)
Aug 09, 2013 9.009 9.330 8.966 9.317 186,721 +0.27(+3.02%)
Aug 08, 2013 9.299 9.299 9.039 9.044 341,148 -0.26(-2.79%)
Aug 07, 2013 9.317 9.442 9.247 9.304 99,822 -0.12(-1.29%)
Aug 06, 2013 9.529 9.693 9.312 9.425 141,149 -0.16(-1.67%)
Aug 05, 2013 9.529 9.646 9.529 9.585 70,463 -0.04(-0.45%)
Aug 02, 2013 9.301 9.657 9.273 9.629 251,196 +0.39(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.