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 )

18.83 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Nov 29, 2013 8.967 8.967 8.856 8.887 116,610 +0.01(+0.10%)
Nov 27, 2013 8.869 8.963 8.847 8.878 316,620 -0.01(-0.15%)
Nov 26, 2013 8.900 8.985 8.865 8.891 357,941 -0.06(-0.70%)
Nov 25, 2013 8.829 8.967 8.793 8.954 449,984 +0.06(+0.70%)
Nov 22, 2013 8.856 8.925 8.789 8.891 509,370 +0.06(+0.71%)
Nov 21, 2013 8.873 8.905 8.816 8.829 300,730 -0.01(-0.10%)
Nov 20, 2013 8.864 8.985 8.811 8.838 398,810 -0.09(-1.00%)
Nov 19, 2013 8.963 9.025 8.918 8.927 226,101 -0.07(-0.76%)
Nov 18, 2013 8.974 9.036 8.974 8.996 195,143 +0.01(+0.15%)
Nov 15, 2013 8.943 9.013 8.943 8.982 151,373 -0.00(-0.00%)
Nov 14, 2013 8.938 9.045 8.916 8.982 336,425 +0.16(+1.76%)
Nov 12, 2013 8.934 8.965 8.765 8.827 225,560 -0.10(-1.09%)
Nov 11, 2013 8.938 8.978 8.907 8.925 92,221 +0.01(+0.15%)
Nov 08, 2013 9.049 9.076 8.867 8.912 338,303 -0.15(-1.67%)
Nov 07, 2013 9.084 9.102 9.036 9.063 115,520 +0.00(+0.05%)
Nov 06, 2013 9.049 9.080 9.018 9.058 155,101 +0.00(+0.00%)
Nov 05, 2013 9.129 9.155 9.009 9.058 185,302 -0.09(-1.02%)
Nov 04, 2013 9.182 9.222 9.115 9.151 99,627 -0.04(-0.39%)
Nov 01, 2013 9.253 9.292 9.156 9.186 65,642 -0.03(-0.34%)
Oct 31, 2013 9.377 9.377 9.177 9.217 154,260 -0.05(-0.57%)
Oct 30, 2013 9.231 9.306 9.182 9.271 175,975 +0.04(+0.48%)
Oct 29, 2013 9.217 9.271 9.155 9.226 213,085 +0.05(+0.58%)
Oct 28, 2013 9.297 9.297 9.120 9.173 141,318 -0.06(-0.62%)
Oct 25, 2013 9.195 9.271 9.195 9.231 111,740 +0.05(+0.58%)
Oct 24, 2013 9.133 9.279 9.133 9.177 166,412 +0.02(+0.19%)
Oct 23, 2013 9.142 9.244 9.107 9.160 156,561 +0.02(+0.19%)
Oct 22, 2013 9.195 9.195 9.062 9.142 292,123 +0.04(+0.42%)
Oct 21, 2013 9.095 9.108 9.016 9.104 151,602 +0.00(+0.05%)
Oct 18, 2013 9.060 9.174 9.047 9.099 304,303 +0.02(+0.24%)
Oct 17, 2013 8.985 9.157 8.932 9.077 228,644 +0.11(+1.23%)
Oct 16, 2013 9.108 9.121 8.928 8.968 159,440 -0.13(-1.45%)
Oct 15, 2013 9.012 9.170 9.012 9.099 255,301 -0.02(-0.19%)
Oct 14, 2013 9.034 9.214 9.016 9.117 88,421 +0.03(+0.29%)
Oct 11, 2013 9.025 9.126 8.954 9.091 122,114 +0.11(+1.17%)
Oct 10, 2013 9.135 9.170 8.976 8.985 178,464 -0.11(-1.21%)
Oct 09, 2013 9.082 9.189 9.020 9.095 114,663 +0.01(+0.15%)
Oct 08, 2013 9.148 9.148 9.029 9.082 115,195 -0.03(-0.34%)
Oct 07, 2013 9.324 9.407 9.086 9.113 89,122 -0.13(-1.38%)
Oct 04, 2013 9.377 9.377 9.241 9.241 71,384 +0.00(+0.04%)
Oct 03, 2013 9.350 9.350 9.148 9.237 84,817 -0.06(-0.65%)
Oct 02, 2013 9.390 9.390 9.104 9.297 170,290 -0.05(-0.52%)
Oct 01, 2013 9.302 9.394 9.227 9.346 231,149 +0.14(+1.53%)
Sep 27, 2013 9.152 9.205 9.060 9.205 331,222 +0.11(+1.21%)
Sep 26, 2013 9.082 9.236 9.082 9.095 188,730 -0.02(-0.24%)
Sep 25, 2013 9.139 9.126 9.060 9.117 124,956 +0.01(+0.14%)
Sep 24, 2013 8.972 9.104 8.923 9.104 208,059 +0.07(+0.73%)
Sep 23, 2013 8.902 9.047 8.822 9.038 304,580 +0.18(+1.99%)
Sep 20, 2013 8.994 8.994 8.778 8.862 261,779 -0.04(-0.49%)
Sep 19, 2013 8.954 9.047 8.844 8.906 245,595 -0.05(-0.52%)
Sep 18, 2013 8.786 8.987 8.744 8.953 326,829 +0.19(+2.15%)
Sep 17, 2013 8.729 8.860 8.707 8.764 238,708 +0.03(+0.40%)
Sep 16, 2013 8.816 8.899 8.729 8.729 190,997 -0.03(-0.30%)
Sep 13, 2013 8.729 8.825 8.651 8.755 220,397 +0.03(+0.30%)
Sep 12, 2013 8.830 8.919 8.672 8.729 278,151 -0.12(-1.40%)
Sep 11, 2013 8.799 8.918 8.742 8.853 216,039 +0.04(+0.43%)
Sep 10, 2013 8.882 8.965 8.747 8.815 203,174 -0.05(-0.56%)
Sep 09, 2013 8.965 9.008 8.843 8.864 152,720 -0.05(-0.52%)
Sep 06, 2013 8.960 8.982 8.878 8.911 101,932 -0.05(-0.56%)
Sep 05, 2013 9.056 9.056 8.946 8.960 109,671 -0.07(-0.77%)
Sep 04, 2013 9.096 9.161 9.013 9.030 147,375 -0.10(-1.15%)
Sep 03, 2013 9.227 9.231 9.056 9.135 75,725 -0.09(-0.99%)
Aug 30, 2013 9.087 9.231 8.934 9.227 146,124 +0.21(+2.37%)
Aug 29, 2013 8.978 9.131 8.975 9.013 216,516 -0.09(-1.01%)
Aug 28, 2013 9.035 9.113 8.886 9.104 147,558 +0.08(+0.87%)
Aug 27, 2013 9.043 9.113 8.956 9.026 148,729 -0.00(-0.00%)
Aug 26, 2013 9.205 9.235 8.917 9.026 497,584 -0.23(-2.45%)
Aug 23, 2013 8.965 9.275 8.965 9.253 263,774 +0.16(+1.73%)
Aug 22, 2013 9.048 9.166 8.843 9.096 289,330 +0.04(+0.43%)
Aug 21, 2013 9.152 9.152 8.830 9.056 231,661 +0.07(+0.76%)
Aug 20, 2013 8.880 9.165 8.863 8.988 243,093 -0.02(-0.24%)
Aug 19, 2013 8.889 9.270 8.887 9.010 196,357 -0.02(-0.24%)
Aug 16, 2013 8.988 9.140 8.850 9.032 287,047 -0.16(-1.74%)
Aug 15, 2013 9.270 9.287 9.010 9.192 175,981 -0.13(-1.35%)
Aug 14, 2013 9.430 9.430 9.097 9.318 139,230 -0.01(-0.09%)
Aug 13, 2013 9.435 9.435 9.205 9.326 158,282 +0.03(+0.37%)
Aug 12, 2013 9.309 9.413 9.183 9.292 151,518 -0.03(-0.28%)
Aug 09, 2013 9.010 9.331 8.967 9.318 186,702 +0.27(+3.02%)
Aug 08, 2013 9.300 9.300 9.040 9.045 341,113 -0.26(-2.79%)
Aug 07, 2013 9.318 9.443 9.248 9.305 99,811 -0.12(-1.29%)
Aug 06, 2013 9.530 9.694 9.313 9.426 141,134 -0.16(-1.67%)
Aug 05, 2013 9.530 9.647 9.530 9.586 70,456 -0.04(-0.45%)
Aug 02, 2013 9.302 9.658 9.274 9.629 251,170 +0.39(+4.22%)
Aug 01, 2013 9.573 9.629 9.218 9.240 269,117 -0.33(-3.44%)
Jul 31, 2013 9.703 9.777 9.539 9.569 149,482 -0.12(-1.25%)
Jul 30, 2013 9.625 9.738 9.573 9.690 130,379 +0.07(+0.77%)
Jul 29, 2013 9.660 9.690 9.539 9.616 85,115 -0.01(-0.09%)
Jul 26, 2013 9.725 9.746 9.565 9.625 148,145 -0.10(-1.07%)
Jul 25, 2013 9.686 9.782 9.610 9.729 187,194 +0.11(+1.13%)
Jul 24, 2013 9.552 9.695 9.523 9.621 191,599 +0.02(+0.18%)
Jul 23, 2013 9.625 9.664 9.500 9.603 75,491 -0.01(-0.14%)
Jul 22, 2013 9.495 9.616 9.378 9.616 187,817 +0.11(+1.14%)
Jul 19, 2013 9.569 9.612 9.456 9.508 243,086 -0.08(-0.86%)
Jul 18, 2013 9.595 9.660 9.539 9.591 236,495 -0.05(-0.49%)
Jul 17, 2013 9.803 9.803 9.565 9.638 339,084 -0.17(-1.77%)
Jul 16, 2013 9.967 9.998 9.811 9.811 120,637 -0.20(-2.03%)
Jul 15, 2013 10.19 10.26 9.976 10.02 255,497 -0.18(-1.74%)
Jul 12, 2013 10.29 10.33 10.16 10.19 87,384 -0.08(-0.76%)
Jul 11, 2013 10.28 10.41 10.23 10.27 72,307 +0.04(+0.38%)
Jul 10, 2013 10.21 10.27 10.17 10.23 113,803 -0.08(-0.76%)
Jul 09, 2013 10.23 10.40 10.27 10.31 428,071 -0.11(-1.06%)
Jul 08, 2013 10.47 10.52 10.41 10.42 110,915 -0.07(-0.64%)
Jul 05, 2013 10.53 10.56 10.44 10.49 91,817 -0.08(-0.78%)
Jul 03, 2013 10.62 10.62 10.57 10.57 193,683 -0.07(-0.65%)
Jul 02, 2013 10.61 10.67 10.61 10.64 832,785 -0.03(-0.32%)
Jul 01, 2013 10.73 10.79 10.63 10.67 1,928,429 -0.16(-1.44%)
Jun 28, 2013 10.70 10.85 10.70 10.83 269,904 -0.01(-0.09%)
Jun 26, 2013 10.83 10.84 10.83 10.84 270,927 +0.01(+0.09%)
Jun 25, 2013 10.83 10.83 10.83 10.83 298,008 +0.00(+0.00%)
Jun 24, 2013 10.83 10.83 10.83 10.83 470,869 +0.00(+0.00%)
Jun 21, 2013 10.83 10.83 10.83 10.83 363,663 +0.00(+0.00%)
Jun 20, 2013 10.83 10.83 10.83 10.83 423,463 +0.00(+0.00%)
Jun 19, 2013 10.83 10.83 10.83 10.83 78,282 +0.00(+0.00%)
Jun 18, 2013 10.84 10.84 10.82 10.83 94,917 +0.00(+0.00%)
Jun 17, 2013 10.87 10.87 10.83 10.83 52,526 -0.00(-0.04%)
Jun 14, 2013 10.83 10.86 10.83 10.83 86,510 +0.00(+0.04%)
Jun 13, 2013 10.83 10.83 10.83 10.83 201,322 +0.00(+0.00%)
Jun 12, 2013 10.84 10.87 10.83 10.83 106,684 +0.00(+0.00%)
Jun 11, 2013 10.83 10.86 10.83 10.83 66,035 -0.02(-0.16%)
Jun 10, 2013 10.86 10.86 10.84 10.85 38,903 +0.02(+0.16%)
Jun 07, 2013 10.83 10.87 10.83 10.83 68,743 +0.00(+0.00%)
Jun 06, 2013 10.83 10.83 10.83 10.83 91,170 +0.00(+0.00%)
Jun 05, 2013 10.83 10.83 10.83 10.83 174,169 +0.00(+0.00%)
Jun 04, 2013 10.84 10.84 10.83 10.83 90,997 +0.00(+0.00%)
Jun 03, 2013 10.83 10.84 10.83 10.83 48,751 -0.00(-0.04%)
May 31, 2013 10.84 10.86 10.83 10.83 156,043 +0.00(+0.00%)
May 30, 2013 10.86 10.89 10.83 10.83 108,210 -0.05(-0.48%)
May 29, 2013 10.85 10.91 10.83 10.89 231,317 +0.03(+0.30%)
May 28, 2013 10.84 10.89 10.84 10.85 79,058 +0.02(+0.17%)
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.