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 )

18.86 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2013 9.760 9.834 9.595 9.625 148,606 -0.12(-1.25%)
Jul 30, 2013 9.682 9.795 9.630 9.747 129,615 +0.07(+0.77%)
Jul 29, 2013 9.717 9.747 9.595 9.673 84,616 -0.01(-0.09%)
Jul 26, 2013 9.782 9.804 9.621 9.682 147,277 -0.10(-1.07%)
Jul 25, 2013 9.743 9.840 9.667 9.786 186,097 +0.11(+1.13%)
Jul 24, 2013 9.608 9.752 9.579 9.678 190,476 +0.02(+0.18%)
Jul 23, 2013 9.682 9.721 9.556 9.660 75,048 -0.01(-0.14%)
Jul 22, 2013 9.551 9.673 9.434 9.673 186,717 +0.11(+1.14%)
Jul 19, 2013 9.625 9.669 9.512 9.564 241,661 -0.08(-0.86%)
Jul 18, 2013 9.651 9.717 9.595 9.647 235,109 -0.05(-0.49%)
Jul 17, 2013 9.861 9.861 9.621 9.695 337,097 -0.17(-1.77%)
Jul 16, 2013 10.03 10.06 9.869 9.869 119,930 -0.20(-2.03%)
Jul 15, 2013 10.25 10.32 10.03 10.07 253,999 -0.18(-1.74%)
Jul 12, 2013 10.35 10.39 10.22 10.25 86,872 -0.08(-0.76%)
Jul 11, 2013 10.34 10.47 10.29 10.33 71,884 +0.04(+0.38%)
Jul 10, 2013 10.27 10.34 10.23 10.29 113,136 -0.08(-0.76%)
Jul 09, 2013 10.29 10.46 10.33 10.37 425,562 -0.11(-1.06%)
Jul 08, 2013 10.53 10.58 10.47 10.48 110,265 -0.07(-0.64%)
Jul 05, 2013 10.60 10.62 10.51 10.55 91,279 -0.08(-0.78%)
Jul 03, 2013 10.68 10.68 10.63 10.63 192,548 -0.07(-0.65%)
Jul 02, 2013 10.68 10.74 10.68 10.70 827,905 -0.03(-0.33%)
Jul 01, 2013 10.80 10.85 10.70 10.74 1,917,128 -0.16(-1.44%)
Jun 28, 2013 10.76 10.91 10.76 10.89 268,322 -0.01(-0.09%)
Jun 26, 2013 10.89 10.90 10.89 10.90 269,339 +0.01(+0.09%)
Jun 25, 2013 10.89 10.90 10.89 10.89 296,262 +0.00(+0.00%)
Jun 24, 2013 10.89 10.90 10.89 10.89 468,110 +0.00(+0.00%)
Jun 21, 2013 10.89 10.90 10.89 10.89 361,532 +0.00(+0.00%)
Jun 20, 2013 10.89 10.90 10.89 10.89 420,982 +0.00(+0.00%)
Jun 19, 2013 10.89 10.90 10.89 10.89 77,823 +0.00(+0.00%)
Jun 18, 2013 10.91 10.91 10.89 10.89 94,361 +0.00(+0.00%)
Jun 17, 2013 10.94 10.94 10.89 10.89 52,218 -0.00(-0.04%)
Jun 14, 2013 10.89 10.92 10.89 10.90 86,003 +0.00(+0.04%)
Jun 13, 2013 10.89 10.90 10.89 10.89 200,142 +0.00(+0.00%)
Jun 12, 2013 10.91 10.93 10.89 10.89 106,059 +0.00(+0.00%)
Jun 11, 2013 10.89 10.93 10.89 10.89 65,648 -0.02(-0.16%)
Jun 10, 2013 10.93 10.93 10.90 10.91 38,675 +0.02(+0.16%)
Jun 07, 2013 10.90 10.93 10.89 10.89 68,340 +0.00(+0.00%)
Jun 06, 2013 10.89 10.90 10.89 10.89 90,636 +0.00(+0.00%)
Jun 05, 2013 10.89 10.90 10.89 10.89 173,149 +0.00(+0.00%)
Jun 04, 2013 10.90 10.90 10.89 10.89 90,464 +0.00(+0.00%)
Jun 03, 2013 10.89 10.91 10.89 10.89 48,465 -0.00(-0.04%)
May 31, 2013 10.91 10.92 10.89 10.90 155,128 +0.00(+0.00%)
May 30, 2013 10.92 10.96 10.90 10.90 107,576 -0.05(-0.48%)
May 29, 2013 10.91 10.97 10.90 10.95 229,961 +0.03(+0.31%)
May 28, 2013 10.90 10.95 10.90 10.92 78,594 +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.