La bourse est fermée

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,68+0,22 (+1,19 %)
À la clôture : 03:59PM EDT
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202418,4818,6818,4818,6818,6849 273
30 mai 202418,3518,4618,3018,4618,4659 000
29 mai 202418,4818,4818,2618,3418,3454 000
28 mai 202418,6518,6918,5018,5218,5257 600
24 mai 202418,6418,7418,5918,6818,6831 600
23 mai 202418,7818,8218,5518,5518,5551 700
22 mai 202418,7618,8518,7618,7818,7835 800
22 mai 20240.111 Dividende
21 mai 202418,9118,9418,8618,8918,7853 800
20 mai 202418,8918,9318,8518,8818,7739 000
17 mai 202418,8418,9118,8318,8618,7541 000
16 mai 202418,7618,8418,7318,8318,7252 400
15 mai 202418,7118,8418,7018,8218,7151 700
14 mai 202418,6718,7118,6518,6618,5531 900
13 mai 202418,7018,7518,6018,6418,5356 700
10 mai 202418,7318,7318,5418,6018,4944 600
09 mai 202418,6418,7418,5918,7218,6153 800
08 mai 202418,7118,7918,6218,6718,5661 700
07 mai 202418,8218,8618,7118,7218,6182 800
06 mai 202418,6518,8018,6118,7918,6857 000
03 mai 202418,4318,5818,3918,5818,4771 400
02 mai 202418,2818,3718,2218,2818,1748 100
01 mai 202418,1418,2918,0918,2818,1758 100
30 avr. 202418,1518,1918,0318,0517,9448 800
29 avr. 202418,0618,1518,0618,1518,0426 700
26 avr. 202418,0018,1418,0018,0717,9628 200
25 avr. 202418,0418,0417,9117,9517,8447 600
24 avr. 202418,1918,2418,0918,1618,0538 000
23 avr. 202417,9518,2417,9518,2018,0930 800
22 avr. 202417,8618,0417,8618,0017,8964 100
22 avr. 20240.108 Dividende
19 avr. 202417,9818,1017,9317,9417,7339 900
18 avr. 202418,0818,1218,0018,0117,8035 100
17 avr. 202418,0118,1118,0118,0717,8630 400
16 avr. 202417,8418,0317,7817,9817,7757 600
15 avr. 202418,3318,3317,8517,8617,6568 700
12 avr. 202418,4018,4118,2418,2818,0633 400
11 avr. 202418,5618,5618,3318,4318,2144 500
10 avr. 202418,6818,6918,4618,5618,3447 400
09 avr. 202418,7818,8618,7518,7718,5535 400
08 avr. 202418,7218,7918,7218,7418,5217 600
05 avr. 202418,8518,8618,7218,7418,5241 300
04 avr. 202419,0419,0518,8318,8418,6231 900
03 avr. 202418,9819,0618,7818,9318,7173 500
02 avr. 202419,0519,0618,9719,0318,8027 900
01 avr. 202419,1519,1819,0419,1218,8976 500
28 mars 202419,0419,1719,0319,1718,9491 800
27 mars 202419,0519,0718,9619,0618,8336 700
26 mars 202419,0219,0218,9218,9518,7331 900
25 mars 202419,1519,3118,9118,9818,7548 100
22 mars 202419,2019,2419,1019,1518,9250 200
21 mars 202419,1519,1619,0819,1518,9238 900
20 mars 202418,9019,1018,9019,1018,8794 100
20 mars 20240.108 Dividende
19 mars 202418,8919,0418,8519,0418,7158 500
18 mars 202418,7818,8918,7818,8818,5537 400
15 mars 202418,8018,8218,7518,7818,4544 600
14 mars 202418,7518,8818,7118,7818,4569 300
13 mars 202418,8918,9918,8518,8718,5450 700
12 mars 202418,7918,8718,7518,8018,4765 700
11 mars 202418,8018,8718,7818,7918,4643 400
08 mars 202418,8518,9418,7918,8518,5262 600
07 mars 202418,6818,8618,6818,8618,5344 900
06 mars 202418,6718,7118,5718,6818,3581 400
05 mars 202418,6618,6918,6118,6618,3354 000
04 mars 202418,7218,7618,6318,6718,3458 800
01 mars 202418,7618,8318,7018,7518,4263 400
29 févr. 202418,6418,8318,6418,8018,4757 100
28 févr. 202418,5418,6918,5118,6918,3649 600
27 févr. 202418,7218,7718,6418,6518,3241 900
26 févr. 202418,7418,8018,7018,7118,3844 100
23 févr. 202418,6718,7618,6718,7218,3940 200
22 févr. 202418,7018,7018,5918,6218,2936 100
21 févr. 202418,4718,6318,4718,5418,2253 400
21 févr. 20240.108 Dividende
20 févr. 202418,4818,6218,4818,5118,0860 900
16 févr. 202418,5218,6218,4918,5018,0764 300
15 févr. 202418,3818,5618,3818,5218,0941 800
14 févr. 202418,2818,3518,2818,3317,9033 200
13 févr. 202418,3318,4418,1818,2017,7860 400
12 févr. 202418,3518,4518,3518,4117,9855 100
09 févr. 202418,2618,3018,2418,2817,8654 500
08 févr. 202418,3418,3918,2218,2217,8052 000
07 févr. 202418,4818,5018,3918,4217,9984 700
06 févr. 202418,4018,6318,3918,5018,0758 000
05 févr. 202418,5018,6018,4218,4418,0151 600
02 févr. 202418,7518,7718,5318,5318,1048 100
01 févr. 202418,8918,9418,7018,8018,36101 400
31 janv. 202418,8818,9518,8118,8818,4461 300
30 janv. 202418,6918,8318,6918,8318,3950 300
29 janv. 202418,5718,6718,5418,6518,2249 300
26 janv. 202418,6118,6418,5018,5718,1461 600
25 janv. 202418,5618,6318,5118,5918,1662 200
24 janv. 202418,5618,5718,4518,5018,0751 500
23 janv. 202418,4618,5218,4418,4718,0457 600
23 janv. 20240.104 Dividende
22 janv. 202418,2018,5718,2018,5618,0374 900
19 janv. 202418,1018,1918,0118,1817,6673 400
18 janv. 202418,2818,2818,0218,0417,5244 100
17 janv. 202418,1818,2818,1618,1917,6734 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...