Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stockのデータ

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stockの基本情報

名前 Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock
ティッカー DFP
国 nan
上場年 2013.0
セクター nan

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.0 29.51 29.75 29.97 65600.0 29.97
2021-02-12 29.96 29.76 29.96 29.85 23800.0 29.85
2021-02-11 29.95 29.68 29.7 29.94 36700.0 29.94
2021-02-10 29.96 29.63 29.96 29.68 41400.0 29.68
2021-02-09 29.94 29.7 29.9 29.79 43800.0 29.79
2021-02-08 29.76 29.52 29.7 29.74 48800.0 29.74
2021-02-05 29.71 29.37 29.71 29.61 45200.0 29.61
2021-02-04 29.79 29.13 29.33 29.57 105700.0 29.57
2021-02-03 29.44 28.98 29.04 29.38 44900.0 29.38
2021-02-02 28.99 28.82 28.86 28.98 24400.0 28.98
2021-02-01 28.87 28.33 28.59 28.86 58800.0 28.86
2021-01-29 28.81 28.46 28.76 28.59 31600.0 28.59
2021-01-28 28.72 28.26 28.33 28.65 30200.0 28.65
2021-01-27 28.67 28.33 28.43 28.36 34500.0 28.36
2021-01-26 28.77 28.4 28.67 28.54 62400.0 28.54
2021-01-25 29.11 28.33 29.1 28.62 75900.0 28.62
2021-01-22 29.31 29.02 29.15 29.11 39200.0 29.11
2021-01-21 29.35 28.97 29.18 29.16 38500.0 29.16
2021-01-20 29.31 28.78 28.8 29.3 41200.0 29.14
2021-01-19 28.91 28.41 28.48 28.9 69100.0 28.74
2021-01-15 28.49 28.12 28.12 28.26 73900.0 28.1
2021-01-14 28.27 28.02 28.12 28.19 38300.0 28.03
2021-01-13 28.06 27.4 27.42 28.01 48700.0 27.85
2021-01-12 28.1 27.18 27.8 27.51 151000.0 27.36
2021-01-11 28.1 27.79 28.1 27.85 103700.0 27.69
2021-01-08 28.43 28.09 28.25 28.1 64400.0 27.94
2021-01-07 28.56 28.18 28.43 28.25 63800.0 28.09
2021-01-06 28.76 28.45 28.66 28.52 34100.0 28.36
2021-01-05 28.85 28.39 28.47 28.72 71800.0 28.56
2021-01-04 29.07 28.49 29.07 28.63 63400.0 28.47
2020-12-31 29.25 29.0 29.13 29.06 33900.0 28.9
2020-12-30 29.06 28.9 28.95 28.95 37100.0 28.79
2020-12-29 29.08 28.92 28.94 28.96 37800.0 28.8
2020-12-28 29.3 28.84 29.3 28.96 77400.0 28.8
2020-12-24 29.47 29.3 29.43 29.35 10300.0 29.18
2020-12-23 29.53 29.3 29.41 29.37 40300.0 29.2
2020-12-22 29.46 29.29 29.45 29.39 42600.0 29.22
2020-12-21 29.52 29.3 29.45 29.49 65200.0 29.16
2020-12-18 29.5 29.25 29.5 29.5 80700.0 29.17
2020-12-17 29.36 29.06 29.25 29.27 43100.0 28.94
2020-12-16 29.26 28.97 29.09 29.14 68300.0 28.81
2020-12-15 29.04 28.85 28.98 29.04 47500.0 28.71
2020-12-14 29.02 28.76 28.96 28.85 64800.0 28.53
2020-12-11 28.91 28.44 28.44 28.9 46900.0 28.58
2020-12-10 28.51 28.31 28.51 28.45 47700.0 28.13
2020-12-09 28.55 28.39 28.45 28.49 57100.0 28.17
2020-12-08 28.65 28.34 28.61 28.39 63300.0 28.07
2020-12-07 28.78 28.3 28.67 28.78 60600.0 28.46
2020-12-04 28.78 28.43 28.5 28.78 34400.0 28.46
2020-12-03 28.5 28.3 28.3 28.41 40600.0 28.09
2020-12-02 28.49 28.21 28.21 28.39 48200.0 28.07
2020-12-01 28.38 28.2 28.36 28.28 41900.0 27.96
2020-11-30 28.39 28.15 28.2 28.18 65100.0 27.86
2020-11-27 28.18 28.0 28.05 28.18 24800.0 27.86
2020-11-25 28.15 27.94 28.02 28.08 28900.0 27.77
2020-11-24 28.1 27.91 28.1 28.02 57300.0 27.71
2020-11-23 28.17 27.99 28.09 28.05 54700.0 27.74
2020-11-20 28.1 27.97 27.97 28.05 27500.0 27.74
2020-11-19 28.16 27.96 28.13 27.97 44200.0 27.66
2020-11-18 28.47 28.14 28.27 28.28 48000.0 27.8
2020-11-17 28.3 27.95 27.99 28.26 72900.0 27.78
2020-11-16 28.0 27.86 28.0 28.0 65600.0 27.53
2020-11-13 28.0 27.95 28.0 28.0 67200.0 27.53
2020-11-12 28.0 27.78 27.94 28.0 44300.0 27.53
2020-11-11 28.0 27.87 27.94 28.0 66200.0 27.53
2020-11-10 27.91 27.82 27.91 27.91 48600.0 27.44
2020-11-09 29.26 27.8 27.96 27.88 103800.0 27.41
2020-11-06 27.77 27.6 27.61 27.72 30900.0 27.25
2020-11-05 27.7 27.3 27.42 27.7 54000.0 27.23
2020-11-04 27.29 26.83 26.83 27.23 45200.0 26.77
2020-11-03 26.89 26.71 26.71 26.86 51400.0 26.4
2020-11-02 26.83 26.61 26.78 26.67 74500.0 26.22
2020-10-30 26.87 26.44 26.83 26.55 77700.0 26.1
2020-10-29 26.94 26.7 26.71 26.8 45500.0 26.35
2020-10-28 26.9 26.7 26.84 26.78 66400.0 26.33
2020-10-27 27.2 26.99 27.14 27.0 52500.0 26.54
2020-10-26 27.53 27.08 27.41 27.1 47400.0 26.64
2020-10-23 27.56 27.41 27.55 27.49 35800.0 27.02
2020-10-22 27.69 27.19 27.47 27.59 90300.0 27.12
2020-10-21 27.81 27.52 27.67 27.59 27400.0 26.96
2020-10-20 27.8 27.57 27.57 27.74 39300.0 27.11
2020-10-19 27.82 27.52 27.75 27.54 54000.0 26.91
2020-10-16 27.84 27.7 27.78 27.72 36800.0 27.09
2020-10-15 27.89 27.59 27.71 27.89 48500.0 27.25
2020-10-14 27.98 27.69 27.85 27.8 51000.0 27.16
2020-10-13 27.95 27.75 27.78 27.77 42500.0 27.14
2020-10-12 27.91 27.8 27.88 27.83 40400.0 27.19
2020-10-09 27.95 27.77 27.88 27.83 89500.0 27.19
2020-10-08 27.94 27.76 27.76 27.83 87000.0 27.19
2020-10-07 27.8 27.61 27.66 27.77 35700.0 27.14
2020-10-06 27.88 27.6 27.86 27.66 82700.0 27.03
2020-10-05 27.88 27.47 27.47 27.84 61800.0 27.2
2020-10-02 27.53 26.96 27.1 27.47 78100.0 26.84
2020-10-01 27.53 27.28 27.5 27.51 76300.0 26.88
2020-09-30 27.47 27.24 27.3 27.3 91200.0 26.68
2020-09-29 27.2 26.95 27.0 27.2 93500.0 26.58
2020-09-28 27.02 26.8 26.91 26.94 118500.0 26.32
2020-09-25 26.68 26.37 26.55 26.56 143500.0 25.95
2020-09-24 27.02 26.51 27.0 26.63 157000.0 26.02
2020-09-23 27.47 27.11 27.37 27.2 100500.0 26.58
2020-09-22 27.24 27.0 27.0 27.24 58500.0 26.62
2020-09-21 27.32 27.0 27.2 27.14 137200.0 26.36
2020-09-18 27.51 27.21 27.5 27.25 38700.0 26.47
2020-09-17 27.44 27.25 27.25 27.34 96900.0 26.55
2020-09-16 27.64 26.86 26.97 27.6 244700.0 26.81
2020-09-15 26.91 26.57 26.73 26.89 30300.0 26.12
2020-09-14 26.71 26.58 26.6 26.6 31200.0 25.83
2020-09-11 26.75 26.56 26.59 26.56 28400.0 25.8
2020-09-10 26.61 26.5 26.5 26.6 26700.0 25.83
2020-09-09 26.6 26.3 26.34 26.6 42800.0 25.83
2020-09-08 26.48 26.1 26.48 26.13 69000.0 25.38
2020-09-04 26.76 26.27 26.58 26.58 55400.0 25.81
2020-09-03 26.93 26.58 26.78 26.61 50900.0 25.84
2020-09-02 26.95 26.64 26.69 26.93 78700.0 26.15
2020-09-01 26.86 26.49 26.49 26.69 54900.0 25.92
2020-08-31 26.92 26.43 26.76 26.51 73700.0 25.75
2020-08-28 27.0 26.69 26.91 26.94 42700.0 26.16
2020-08-27 26.85 26.62 26.75 26.82 40600.0 26.05
2020-08-26 26.6 26.4 26.49 26.59 27200.0 25.82
2020-08-25 26.45 26.22 26.25 26.43 27000.0 25.67
2020-08-24 26.54 26.21 26.51 26.26 96800.0 25.5
2020-08-21 26.79 26.59 26.69 26.68 46700.0 25.91
2020-08-20 26.68 26.12 26.29 26.68 39900.0 25.75
2020-08-19 26.37 26.2 26.25 26.2 45300.0 25.29
2020-08-18 26.36 26.12 26.2 26.29 45000.0 25.38
2020-08-17 26.34 26.0 26.1 26.26 118300.0 25.35
2020-08-14 26.49 26.24 26.49 26.24 45600.0 25.33
2020-08-13 26.94 26.39 26.7 26.46 61200.0 25.54
2020-08-12 26.95 26.8 26.92 26.8 29000.0 25.87
2020-08-11 26.96 26.7 26.96 26.77 60300.0 25.84
2020-08-10 26.98 26.7 26.98 26.79 67300.0 25.86
2020-08-07 26.88 26.58 26.6 26.87 32300.0 25.94
2020-08-06 26.67 26.36 26.47 26.61 36200.0 25.68
2020-08-05 26.42 26.23 26.3 26.41 28800.0 25.49
2020-08-04 26.59 26.26 26.55 26.28 34700.0 25.37
2020-08-03 26.57 26.34 26.34 26.47 58000.0 25.55
2020-07-31 26.34 25.89 26.0 26.34 61100.0 25.42
2020-07-30 26.0 25.77 25.77 25.96 49900.0 25.06
2020-07-29 25.93 25.64 25.74 25.87 59200.0 24.97
2020-07-28 25.75 25.45 25.45 25.73 58200.0 24.83
2020-07-27 25.46 25.33 25.45 25.44 31800.0 24.55
2020-07-24 25.5 25.15 25.32 25.5 41300.0 24.61
2020-07-23 25.45 25.0 25.06 25.45 37300.0 24.56
2020-07-22 25.24 25.03 25.18 25.17 35600.0 24.15
2020-07-21 25.18 24.93 24.95 25.16 55700.0 24.14
2020-07-20 24.97 24.65 24.73 24.94 29800.0 23.93
2020-07-17 24.76 24.5 24.62 24.69 23900.0 23.69
2020-07-16 24.63 24.36 24.4 24.52 43000.0 23.52
2020-07-15 24.66 24.43 24.54 24.44 26600.0 23.45
2020-07-14 24.5 24.28 24.4 24.5 32700.0 23.51
2020-07-13 24.73 24.45 24.69 24.46 29700.0 23.47
2020-07-10 24.68 24.5 24.68 24.54 42700.0 23.54
2020-07-09 24.89 24.41 24.85 24.61 52800.0 23.61
2020-07-08 24.88 24.66 24.77 24.78 32400.0 23.77
2020-07-07 24.71 24.58 24.67 24.65 29900.0 23.65
2020-07-06 24.93 24.64 24.82 24.69 66300.0 23.69
2020-07-02 24.84 24.59 24.79 24.84 37500.0 23.83
2020-07-01 24.68 24.3 24.3 24.5 45900.0 23.51
2020-06-30 24.6 24.33 24.5 24.33 82900.0 23.34
2020-06-29 24.38 23.95 24.2 24.38 56400.0 23.39
2020-06-26 24.61 24.14 24.61 24.18 77300.0 23.2
2020-06-25 24.8 24.29 24.8 24.51 54600.0 23.52
2020-06-24 24.86 24.23 24.8 24.81 73600.0 23.8
2020-06-23 25.09 24.89 25.05 25.02 132600.0 24.0
2020-06-22 25.71 24.9 25.5 25.02 91200.0 24.0
2020-06-19 25.79 25.53 25.76 25.65 43300.0 24.46
2020-06-18 25.73 25.45 25.6 25.66 24400.0 24.47
2020-06-17 25.66 25.33 25.42 25.66 47600.0 24.47
2020-06-16 25.74 24.76 25.3 25.3 124500.0 24.13
2020-06-15 24.87 23.69 24.25 24.72 111700.0 23.58
2020-06-12 25.11 24.61 24.72 24.87 55300.0 23.72
2020-06-11 25.33 24.21 25.33 24.31 117300.0 23.19
2020-06-10 26.07 25.76 25.99 25.88 58800.0 24.68
2020-06-09 26.2 25.9 25.9 26.09 52400.0 24.88
2020-06-08 26.33 25.98 26.21 26.3 63300.0 25.08
2020-06-05 26.25 25.84 26.25 25.95 83500.0 24.75
2020-06-04 25.99 25.75 25.9 25.97 37100.0 24.77
2020-06-03 25.92 25.57 25.68 25.92 59000.0 24.72
2020-06-02 25.52 25.31 25.48 25.45 53200.0 24.27
2020-06-01 25.45 25.02 25.24 25.38 86600.0 24.21
2020-05-29 25.22 24.76 24.91 25.14 54600.0 23.98
2020-05-28 25.18 24.84 25.18 24.93 71800.0 23.78
2020-05-27 25.24 24.8 25.24 25.1 89500.0 23.94
2020-05-26 25.06 24.75 25.06 24.88 81100.0 23.73
2020-05-22 25.0 24.58 25.0 24.64 77200.0 23.5
2020-05-21 25.1 24.57 25.1 24.89 66900.0 23.74
2020-05-20 25.19 24.55 24.55 25.15 120600.0 23.84
2020-05-19 24.5 24.24 24.48 24.49 46500.0 23.22
2020-05-18 24.36 23.7 23.89 24.2 62300.0 22.94
2020-05-15 23.74 22.77 22.77 23.42 58500.0 22.2
2020-05-14 23.12 22.58 23.1 23.0 133100.0 21.81
2020-05-13 24.21 23.24 24.21 23.26 133100.0 22.05
2020-05-12 24.5 24.09 24.5 24.13 52300.0 22.88
2020-05-11 24.24 24.02 24.23 24.2 63700.0 22.94
2020-05-08 24.5 24.2 24.46 24.29 69400.0 23.03
2020-05-07 24.53 24.26 24.53 24.3 54100.0 23.04
2020-05-06 24.53 24.26 24.48 24.3 109500.0 23.04
2020-05-05 24.47 24.1 24.29 24.41 98600.0 23.14
2020-05-04 23.96 23.55 23.81 23.93 85400.0 22.69
2020-05-01 24.11 23.69 24.11 23.88 100600.0 22.64
2020-04-30 24.27 23.99 24.25 24.22 141300.0 22.96
2020-04-29 24.36 23.47 23.73 24.27 375500.0 23.01
2020-04-28 23.74 23.35 23.74 23.4 69400.0 22.18
2020-04-27 23.46 23.03 23.1 23.35 91600.0 22.14
2020-04-24 22.9 22.45 22.71 22.86 44900.0 21.67
2020-04-23 22.96 22.36 22.96 22.43 77000.0 21.26
2020-04-22 22.78 22.41 22.6 22.48 92000.0 21.31
2020-04-21 22.6 22.08 22.23 22.6 120600.0 21.29
2020-04-20 22.76 22.0 22.3 22.71 97700.0 21.39
2020-04-17 23.07 22.46 23.01 22.54 85800.0 21.23
2020-04-16 22.46 22.07 22.3 22.19 78100.0 20.9
2020-04-15 22.7 21.89 22.25 22.5 187500.0 21.2
2020-04-14 22.84 22.1 22.23 22.43 126900.0 21.13
2020-04-13 23.13 21.46 23.13 21.66 145400.0 20.4
2020-04-09 22.91 21.6 21.75 22.66 154800.0 21.35
2020-04-08 21.46 20.76 21.01 21.35 85100.0 20.11
2020-04-07 20.95 20.25 20.41 20.5 100600.0 19.31
2020-04-06 19.87 18.5 18.5 19.5 98400.0 18.37
2020-04-03 18.93 17.59 18.93 18.21 148100.0 17.15
2020-04-02 19.0 18.35 18.7 18.87 91900.0 17.78
2020-04-01 19.85 18.39 19.82 18.71 128500.0 17.63
2020-03-31 20.62 19.81 20.14 20.23 153000.0 19.06
2020-03-30 20.4 19.45 19.81 20.05 89000.0 18.89
2020-03-27 20.05 19.51 20.0 19.86 134800.0 18.71
2020-03-26 21.56 19.26 19.26 20.72 238600.0 19.52
2020-03-25 19.63 16.5 16.5 18.62 239300.0 17.54
2020-03-24 17.42 15.15 15.15 16.31 172000.0 15.36
2020-03-23 16.02 13.59 16.0 14.65 338200.0 13.8
2020-03-20 18.55 15.68 15.68 16.28 206500.0 15.2
2020-03-19 16.36 11.0 13.75 15.35 378700.0 14.33
2020-03-18 18.08 12.8 17.68 14.99 422200.0 14.0
2020-03-17 19.91 18.31 19.5 18.9 172300.0 17.65
2020-03-16 20.89 19.23 20.0 19.23 165500.0 17.96
2020-03-13 22.07 20.99 21.17 21.9 158000.0 20.45
2020-03-12 21.95 20.0 21.95 20.17 397000.0 18.83
2020-03-11 24.14 22.85 24.0 22.95 165300.0 21.43
2020-03-10 25.59 24.04 24.94 24.35 117800.0 22.74
2020-03-09 25.28 24.03 24.91 24.47 199900.0 22.85
2020-03-06 26.15 25.46 26.15 25.91 59500.0 24.19
2020-03-05 26.65 26.13 26.4 26.45 82400.0 24.7
2020-03-04 26.73 26.07 26.34 26.68 77100.0 24.91
2020-03-03 26.5 25.92 26.15 26.08 116500.0 24.35
2020-03-02 26.37 24.82 24.99 26.09 170100.0 24.36
2020-02-28 25.29 24.5 25.08 24.6 181000.0 22.97
2020-02-27 26.11 24.83 25.91 25.44 195600.0 23.76
2020-02-26 26.44 25.93 26.09 26.3 113800.0 24.56
2020-02-25 27.64 26.08 27.57 26.15 189700.0 24.42
2020-02-24 27.89 27.16 27.56 27.52 98900.0 25.7
2020-02-21 28.11 27.78 28.11 27.92 53400.0 26.07
2020-02-20 28.2 27.99 28.07 28.01 57500.0 26.15
2020-02-19 28.2 27.99 28.07 28.2 37600.0 26.2
2020-02-18 28.14 28.05 28.1 28.06 29700.0 26.07