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 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.431 9.431 9.231 9.271 153,371 -0.05(-0.57%)
Oct 30, 2013 9.284 9.360 9.235 9.324 174,962 +0.04(+0.48%)
Oct 29, 2013 9.271 9.324 9.208 9.280 211,858 +0.05(+0.58%)
Oct 28, 2013 9.351 9.351 9.173 9.226 140,504 -0.06(-0.62%)
Oct 25, 2013 9.248 9.324 9.248 9.284 111,097 +0.05(+0.58%)
Oct 24, 2013 9.186 9.333 9.186 9.231 165,453 +0.02(+0.19%)
Oct 23, 2013 9.195 9.297 9.159 9.213 155,660 +0.02(+0.19%)
Oct 22, 2013 9.248 9.248 9.115 9.195 290,441 +0.04(+0.42%)
Oct 21, 2013 9.148 9.161 9.068 9.157 150,729 +0.00(+0.05%)
Oct 18, 2013 9.112 9.227 9.099 9.152 302,551 +0.02(+0.24%)
Oct 17, 2013 9.037 9.210 8.984 9.130 227,327 +0.11(+1.23%)
Oct 16, 2013 9.161 9.174 8.980 9.019 158,522 -0.13(-1.45%)
Oct 15, 2013 9.064 9.223 9.064 9.152 253,831 -0.02(-0.19%)
Oct 14, 2013 9.086 9.267 9.068 9.170 87,912 +0.03(+0.29%)
Oct 11, 2013 9.077 9.179 9.006 9.143 121,411 +0.11(+1.17%)
Oct 10, 2013 9.188 9.223 9.028 9.037 177,437 -0.11(-1.21%)
Oct 09, 2013 9.134 9.242 9.073 9.148 114,002 +0.01(+0.15%)
Oct 08, 2013 9.201 9.201 9.081 9.134 114,531 -0.03(-0.34%)
Oct 07, 2013 9.378 9.462 9.139 9.165 88,608 -0.13(-1.38%)
Oct 04, 2013 9.431 9.431 9.294 9.294 70,973 +0.00(+0.04%)
Oct 03, 2013 9.404 9.404 9.201 9.290 84,329 -0.06(-0.65%)
Oct 02, 2013 9.444 9.444 9.157 9.351 169,309 -0.05(-0.52%)
Oct 01, 2013 9.356 9.449 9.280 9.400 229,818 +0.14(+1.53%)
Sep 27, 2013 9.205 9.258 9.112 9.258 329,314 +0.11(+1.21%)
Sep 26, 2013 9.134 9.289 9.134 9.148 187,643 -0.02(-0.24%)
Sep 25, 2013 9.192 9.179 9.112 9.170 124,236 +0.01(+0.14%)
Sep 24, 2013 9.024 9.157 8.975 9.157 206,861 +0.07(+0.73%)
Sep 23, 2013 8.953 9.099 8.874 9.090 302,826 +0.18(+1.99%)
Sep 20, 2013 9.046 9.046 8.829 8.913 260,272 -0.04(-0.49%)
Sep 19, 2013 9.006 9.099 8.896 8.958 244,180 -0.05(-0.52%)
Sep 18, 2013 8.837 9.039 8.795 9.005 324,947 +0.19(+2.15%)
Sep 17, 2013 8.780 8.911 8.758 8.815 237,334 +0.04(+0.40%)
Sep 16, 2013 8.867 8.951 8.780 8.780 189,897 -0.03(-0.30%)
Sep 13, 2013 8.780 8.876 8.701 8.806 219,128 +0.03(+0.30%)
Sep 12, 2013 8.881 8.971 8.723 8.780 276,549 -0.12(-1.40%)
Sep 11, 2013 8.850 8.969 8.793 8.904 214,795 +0.04(+0.43%)
Sep 10, 2013 8.933 9.017 8.797 8.866 202,004 -0.05(-0.56%)
Sep 09, 2013 9.017 9.061 8.894 8.916 151,841 -0.05(-0.52%)
Sep 06, 2013 9.012 9.034 8.929 8.962 101,345 -0.05(-0.56%)
Sep 05, 2013 9.109 9.109 8.998 9.012 109,040 -0.07(-0.77%)
Sep 04, 2013 9.148 9.214 9.065 9.083 146,526 -0.11(-1.15%)
Sep 03, 2013 9.280 9.285 9.109 9.188 75,289 -0.09(-0.99%)
Aug 30, 2013 9.140 9.285 8.986 9.280 145,282 +0.22(+2.37%)
Aug 29, 2013 9.030 9.184 9.027 9.065 215,269 -0.09(-1.01%)
Aug 28, 2013 9.087 9.166 8.938 9.157 146,709 +0.08(+0.87%)
Aug 27, 2013 9.096 9.166 9.008 9.078 147,873 -0.00(-0.00%)
Aug 26, 2013 9.258 9.288 8.968 9.078 494,718 -0.23(-2.45%)
Aug 23, 2013 9.017 9.328 9.017 9.306 262,255 +0.16(+1.73%)
Aug 22, 2013 9.100 9.219 8.894 9.148 287,663 +0.04(+0.43%)
Aug 21, 2013 9.206 9.206 8.881 9.109 230,326 +0.07(+0.76%)
Aug 20, 2013 8.932 9.218 8.914 9.040 241,693 -0.02(-0.24%)
Aug 19, 2013 8.940 9.324 8.938 9.062 195,226 -0.02(-0.24%)
Aug 16, 2013 9.040 9.193 8.901 9.084 285,394 -0.16(-1.74%)
Aug 15, 2013 9.324 9.341 9.062 9.245 174,968 -0.13(-1.35%)
Aug 14, 2013 9.485 9.485 9.150 9.372 138,428 -0.01(-0.09%)
Aug 13, 2013 9.489 9.489 9.258 9.380 157,370 +0.03(+0.37%)
Aug 12, 2013 9.363 9.467 9.236 9.345 150,645 -0.03(-0.28%)
Aug 09, 2013 9.062 9.385 9.019 9.372 185,627 +0.27(+3.02%)
Aug 08, 2013 9.354 9.354 9.093 9.097 339,149 -0.26(-2.79%)
Aug 07, 2013 9.372 9.498 9.302 9.358 99,237 -0.12(-1.29%)
Aug 06, 2013 9.585 9.751 9.367 9.480 140,321 -0.16(-1.67%)
Aug 05, 2013 9.585 9.703 9.585 9.642 70,050 -0.04(-0.45%)
Aug 02, 2013 9.356 9.714 9.328 9.685 249,724 +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.