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 (%)
Dec 31, 2013 9.114 9.318 9.318 9.318 1,325,465 +0.20(+2.14%)
Dec 30, 2013 9.232 9.295 9.078 9.123 568,385 -0.10(-1.13%)
Dec 27, 2013 9.273 9.273 9.196 9.227 466,721 -0.02(-0.20%)
Dec 26, 2013 9.286 9.300 9.159 9.246 454,793 -0.02(-0.19%)
Dec 24, 2013 9.273 9.336 9.227 9.264 244,450 -0.00(-0.05%)
Dec 23, 2013 9.250 9.282 9.218 9.268 405,952 +0.08(+0.89%)
Dec 20, 2013 9.191 9.287 9.150 9.187 539,377 -0.01(-0.10%)
Dec 19, 2013 9.132 9.341 9.100 9.196 506,880 +0.04(+0.41%)
Dec 18, 2013 9.100 9.208 9.073 9.158 539,579 +0.04(+0.44%)
Dec 17, 2013 9.073 9.175 9.051 9.118 372,662 +0.01(+0.15%)
Dec 16, 2013 8.983 9.163 8.974 9.104 639,686 +0.15(+1.66%)
Dec 13, 2013 8.925 8.965 8.898 8.956 392,996 +0.02(+0.20%)
Dec 12, 2013 8.920 8.983 8.920 8.938 468,993 -0.00(-0.05%)
Dec 11, 2013 8.979 8.979 8.916 8.943 354,003 +0.01(+0.10%)
Dec 10, 2013 8.911 8.952 8.871 8.934 521,060 +0.01(+0.15%)
Dec 09, 2013 8.884 8.938 8.880 8.920 370,917 +0.01(+0.15%)
Dec 06, 2013 8.875 8.929 8.866 8.907 252,823 +0.07(+0.76%)
Dec 05, 2013 8.862 8.888 8.790 8.839 636,631 -0.02(-0.25%)
Dec 04, 2013 8.943 8.943 8.835 8.862 387,463 -0.05(-0.60%)
Dec 03, 2013 8.934 8.961 8.866 8.916 325,960 -0.06(-0.70%)
Dec 02, 2013 8.938 8.995 8.893 8.979 511,760 +0.04(+0.45%)
Nov 29, 2013 9.019 9.019 8.907 8.938 115,938 +0.01(+0.10%)
Nov 27, 2013 8.920 9.015 8.898 8.929 314,796 -0.01(-0.15%)
Nov 26, 2013 8.952 9.037 8.916 8.943 355,880 -0.06(-0.70%)
Nov 25, 2013 8.880 9.019 8.844 9.006 447,393 +0.06(+0.70%)
Nov 22, 2013 8.907 8.976 8.839 8.943 506,437 +0.06(+0.71%)
Nov 21, 2013 8.925 8.956 8.867 8.880 298,998 -0.01(-0.10%)
Nov 20, 2013 8.916 9.037 8.862 8.889 396,514 -0.09(-1.00%)
Nov 19, 2013 9.015 9.078 8.970 8.979 224,799 -0.07(-0.76%)
Nov 18, 2013 9.026 9.088 9.026 9.048 194,019 +0.01(+0.15%)
Nov 15, 2013 8.994 9.066 8.994 9.034 150,502 -0.00(-0.00%)
Nov 14, 2013 8.990 9.097 8.968 9.034 334,488 +0.16(+1.76%)
Nov 12, 2013 8.985 9.017 8.816 8.879 224,261 -0.10(-1.09%)
Nov 11, 2013 8.990 9.030 8.959 8.977 91,690 +0.01(+0.15%)
Nov 08, 2013 9.101 9.128 8.919 8.963 336,355 -0.15(-1.67%)
Nov 07, 2013 9.137 9.155 9.088 9.115 114,855 +0.00(+0.05%)
Nov 06, 2013 9.101 9.133 9.070 9.110 154,208 +0.00(+0.00%)
Nov 05, 2013 9.182 9.208 9.061 9.110 184,235 -0.09(-1.02%)
Nov 04, 2013 9.235 9.275 9.168 9.204 99,053 -0.04(-0.39%)
Nov 01, 2013 9.306 9.346 9.209 9.240 65,264 -0.03(-0.34%)
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%)
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.