Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

18.79 -0.09 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2014 10.06 10.06 10.00 10.02 120,319 +0.00(+0.00%)
Mar 28, 2014 10.06 10.07 10.00 10.02 154,523 +0.02(+0.18%)
Mar 27, 2014 10.04 10.04 10.000 10.00 75,909 -0.04(-0.37%)
Mar 26, 2014 10.07 10.07 10.01 10.04 106,283 +0.03(+0.28%)
Mar 25, 2014 10.02 10.05 10.01 10.01 109,129 -0.01(-0.09%)
Mar 24, 2014 10.08 10.10 10.01 10.02 107,265 -0.03(-0.32%)
Mar 21, 2014 10.12 10.12 10.02 10.05 136,709 -0.01(-0.09%)
Mar 20, 2014 10.01 10.07 10.01 10.06 180,125 +0.05(+0.51%)
Mar 19, 2014 10.03 10.07 10.01 10.01 187,902 -0.03(-0.32%)
Mar 18, 2014 10.06 10.06 9.986 10.05 130,498 +0.05(+0.46%)
Mar 17, 2014 10.00 10.04 9.990 10.000 107,252 +0.00(+0.05%)
Mar 14, 2014 10.02 10.05 9.995 9.995 125,200 -0.02(-0.23%)
Mar 13, 2014 10.06 10.06 9.986 10.02 118,366 +0.03(+0.32%)
Mar 12, 2014 10.01 10.04 9.961 9.986 86,319 +0.03(+0.32%)
Mar 11, 2014 10.01 10.02 9.936 9.954 163,301 -0.02(-0.18%)
Mar 10, 2014 9.972 10.03 9.963 9.972 115,574 +0.00(+0.00%)
Mar 07, 2014 10.12 10.12 9.954 9.972 260,300 -0.12(-1.18%)
Mar 06, 2014 10.14 10.14 10.05 10.09 141,324 +0.01(+0.14%)
Mar 05, 2014 10.15 10.18 10.05 10.08 128,649 +0.00(+0.05%)
Mar 04, 2014 10.06 10.09 10.04 10.07 176,380 +0.05(+0.50%)
Mar 03, 2014 10.02 10.04 10.01 10.02 133,842 -0.01(-0.14%)
Feb 28, 2014 10.08 10.08 9.982 10.04 168,955 +0.03(+0.27%)
Feb 27, 2014 9.977 10.02 9.954 10.01 210,720 +0.06(+0.64%)
Feb 26, 2014 9.958 9.963 9.908 9.945 198,176 +0.02(+0.19%)
Feb 25, 2014 9.913 9.945 9.890 9.926 298,502 +0.05(+0.46%)
Feb 24, 2014 9.917 9.922 9.871 9.881 240,434 +0.04(+0.37%)
Feb 21, 2014 9.839 9.853 9.812 9.844 191,063 +0.07(+0.70%)
Feb 20, 2014 9.780 9.820 9.757 9.775 117,264 -0.02(-0.23%)
Feb 19, 2014 9.848 9.848 9.780 9.798 175,192 +0.00(+0.05%)
Feb 18, 2014 9.812 9.830 9.784 9.793 272,308 -0.01(-0.14%)
Feb 14, 2014 9.793 9.807 9.807 9.807 161,657 +0.07(+0.70%)
Feb 13, 2014 9.766 9.766 9.730 9.739 157,245 +0.00(+0.05%)
Feb 12, 2014 9.748 9.768 9.717 9.734 144,286 -0.00(-0.00%)
Feb 11, 2014 9.693 9.734 9.684 9.734 130,208 +0.00(+0.05%)
Feb 10, 2014 9.662 9.730 9.653 9.730 145,078 +0.05(+0.52%)
Feb 07, 2014 9.634 9.680 9.593 9.680 191,560 +0.10(+1.09%)
Feb 06, 2014 9.539 9.598 9.507 9.575 175,430 +0.07(+0.72%)
Feb 05, 2014 9.548 9.548 9.500 9.507 126,359 -0.02(-0.24%)
Feb 04, 2014 9.498 9.548 9.498 9.530 114,539 +0.02(+0.24%)
Feb 03, 2014 9.498 9.516 9.462 9.507 182,791 +0.02(+0.24%)
Jan 31, 2014 9.462 9.512 9.430 9.484 124,537 +0.01(+0.14%)
Jan 30, 2014 9.434 9.493 9.402 9.471 143,659 +0.05(+0.53%)
Jan 29, 2014 9.466 9.466 9.355 9.421 224,622 -0.03(-0.29%)
Jan 28, 2014 9.430 9.470 9.412 9.448 149,485 +0.05(+0.58%)
Jan 27, 2014 9.471 9.493 9.375 9.393 183,236 -0.05(-0.53%)
Jan 24, 2014 9.548 9.593 9.412 9.443 540,246 -0.07(-0.76%)
Jan 23, 2014 9.530 9.589 9.507 9.516 233,899 -0.03(-0.29%)
Jan 22, 2014 9.548 9.603 9.521 9.543 210,869 +0.02(+0.19%)
Jan 21, 2014 9.489 9.525 9.489 9.525 212,520 +0.06(+0.62%)
Jan 17, 2014 9.458 9.467 9.467 9.467 135,189 +0.01(+0.14%)
Jan 16, 2014 9.476 9.476 9.435 9.453 184,936 +0.00(+0.05%)
Jan 15, 2014 9.399 9.453 9.394 9.449 150,539 +0.02(+0.24%)
Jan 14, 2014 9.394 9.449 9.390 9.426 114,263 -0.00(-0.05%)
Jan 13, 2014 9.444 9.462 9.403 9.430 189,404 +0.00(+0.00%)
Jan 10, 2014 9.390 9.439 9.363 9.430 216,524 +0.07(+0.77%)
Jan 09, 2014 9.354 9.371 9.313 9.358 167,267 +0.03(+0.29%)
Jan 08, 2014 9.372 9.372 9.295 9.331 178,503 -0.00(-0.05%)
Jan 07, 2014 9.363 9.363 9.304 9.336 165,192 -0.00(-0.05%)
Jan 06, 2014 9.381 9.417 9.277 9.340 252,855 -0.01(-0.14%)
Jan 03, 2014 9.372 9.372 9.295 9.354 168,344 +0.01(+0.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.