Flaherty & Crumrine Dynamic Preferred and Income Fund Inc
[WKN: A110N8 | ISIN: US33848W1062]
Aktienkurse
27,430$
Echtzeit-Aktienkurs Flaherty & Crumrine Dynamic Preferred and Income Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 20,46 | 20,52 | 20,25 | 20,26 | -0,88% | 64.283,00 |
| 12.03.2025 | 20,30 | 20,52 | 20,24 | 20,44 | 1,09% | 61.557,00 |
| 11.03.2025 | 20,33 | 20,35 | 20,22 | 20,22 | -0,54% | 43.544,00 |
| 10.03.2025 | 20,34 | 20,48 | 20,28 | 20,33 | -0,25% | 27.065,00 |
| 07.03.2025 | 20,42 | 20,50 | 20,36 | 20,38 | -0,20% | 27.099,00 |
| 06.03.2025 | 20,31 | 20,48 | 20,31 | 20,42 | 0,00% | 41.698,00 |
| 05.03.2025 | 20,42 | 20,53 | 20,35 | 20,42 | 0,00% | 63.891,00 |
| 04.03.2025 | 20,48 | 20,59 | 20,33 | 20,42 | -0,29% | 72.542,00 |
| 03.03.2025 | 20,40 | 20,50 | 20,35 | 20,48 | 0,39% | 81.124,00 |
| 28.02.2025 | 20,43 | 20,58 | 20,35 | 20,40 | -0,15% | 82.263,00 |
| 27.02.2025 | 20,47 | 20,52 | 20,39 | 20,43 | -0,20% | 77.170,00 |
| 26.02.2025 | 20,56 | 20,58 | 20,39 | 20,47 | -0,29% | 47.033,00 |
| 25.02.2025 | 20,50 | 20,55 | 20,40 | 20,53 | 0,39% | 63.134,00 |
| 24.02.2025 | 20,56 | 20,60 | 20,35 | 20,45 | -0,24% | 61.719,00 |
| 21.02.2025 | 20,60 | 20,60 | 20,43 | 20,50 | -0,77% | 43.167,00 |
| 20.02.2025 | 20,65 | 20,73 | 20,59 | 20,66 | 0,15% | 79.432,00 |
| 19.02.2025 | 20,74 | 20,75 | 20,57 | 20,63 | -0,58% | 74.896,00 |
| 18.02.2025 | 20,79 | 20,80 | 20,60 | 20,75 | 0,14% | 55.751,00 |
| 14.02.2025 | 20,68 | 20,77 | 20,63 | 20,72 | 0,44% | 46.921,00 |
| 13.02.2025 | 20,51 | 20,69 | 20,47 | 20,63 | 0,83% | 59.180,00 |
| 12.02.2025 | 20,38 | 20,51 | 20,30 | 20,46 | -0,24% | 37.431,00 |
| 11.02.2025 | 20,50 | 20,53 | 20,36 | 20,51 | 0,15% | 55.352,00 |
| 10.02.2025 | 20,64 | 20,64 | 20,39 | 20,48 | -0,29% | 51.093,00 |
| 07.02.2025 | 20,62 | 20,62 | 20,44 | 20,54 | -0,15% | 33.070,00 |
| 06.02.2025 | 20,67 | 20,70 | 20,55 | 20,57 | -0,29% | 38.106,00 |
| 05.02.2025 | 20,62 | 20,65 | 20,45 | 20,63 | 0,54% | 58.483,00 |
| 04.02.2025 | 20,46 | 20,59 | 20,40 | 20,52 | 0,64% | 45.505,00 |
| 03.02.2025 | 20,40 | 20,46 | 20,22 | 20,39 | -0,20% | 66.243,00 |
| 31.01.2025 | 20,48 | 20,55 | 20,37 | 20,43 | 0,25% | 48.902,00 |
| 30.01.2025 | 20,25 | 20,40 | 20,25 | 20,38 | 0,79% | 65.522,00 |
| 29.01.2025 | 20,23 | 20,34 | 20,09 | 20,22 | -0,30% | 41.206,00 |
| 28.01.2025 | 20,38 | 20,44 | 20,25 | 20,28 | -0,49% | 66.860,00 |
| 27.01.2025 | 20,44 | 20,48 | 20,33 | 20,38 | -0,20% | 56.932,00 |
| 24.01.2025 | 20,36 | 20,49 | 20,36 | 20,42 | -0,34% | 25.003,00 |
| 23.01.2025 | 20,35 | 20,56 | 20,31 | 20,49 | 0,49% | 60.624,00 |
| 22.01.2025 | 20,43 | 20,51 | 20,36 | 20,39 | -0,15% | 40.003,00 |
| 21.01.2025 | 20,41 | 20,45 | 20,28 | 20,42 | 0,15% | 50.575,00 |
| 17.01.2025 | 20,41 | 20,50 | 20,36 | 20,39 | 0,05% | 36.968,00 |
| 16.01.2025 | 20,40 | 20,46 | 20,30 | 20,38 | 0,25% | 30.763,00 |
| 15.01.2025 | 20,22 | 20,34 | 20,08 | 20,33 | 1,55% | 32.114,00 |
| 14.01.2025 | 19,94 | 20,08 | 19,90 | 20,02 | 0,65% | 27.032,00 |
| 13.01.2025 | 20,01 | 20,06 | 19,85 | 19,89 | -0,60% | 36.639,00 |
| 10.01.2025 | 20,05 | 20,06 | 19,88 | 20,01 | -0,74% | 47.976,00 |
| 08.01.2025 | 20,07 | 20,22 | 20,06 | 20,16 | 0,55% | 30.502,00 |
| 07.01.2025 | 20,24 | 20,32 | 20,05 | 20,05 | -1,18% | 39.812,00 |
| 06.01.2025 | 20,45 | 20,45 | 20,16 | 20,29 | -0,29% | 38.664,00 |
| 03.01.2025 | 20,25 | 20,39 | 20,21 | 20,35 | 0,64% | 30.345,00 |
| 02.01.2025 | 20,04 | 20,28 | 19,98 | 20,22 | 1,40% | 44.413,00 |
| 31.12.2024 | 19,94 | 20,05 | 19,82 | 19,94 | 0,45% | 103.965,00 |
| 30.12.2024 | 19,83 | 19,95 | 19,74 | 19,85 | -0,10% | 98.384,00 |
| 27.12.2024 | 20,00 | 20,11 | 19,85 | 19,87 | -0,95% | 52.210,00 |
| 26.12.2024 | 20,05 | 20,20 | 20,03 | 20,06 | -0,45% | 39.912,00 |
| 24.12.2024 | 20,12 | 20,31 | 20,11 | 20,15 | 0,45% | 30.464,00 |
| 23.12.2024 | 20,04 | 20,18 | 20,00 | 20,06 | -0,79% | 53.052,00 |
| 20.12.2024 | 20,10 | 20,28 | 20,10 | 20,22 | 0,70% | 40.951,00 |
| 19.12.2024 | 20,09 | 20,19 | 20,00 | 20,08 | -0,05% | 114.805,00 |
| 18.12.2024 | 20,34 | 20,47 | 20,07 | 20,09 | -1,03% | 68.204,00 |
| 17.12.2024 | 20,50 | 20,50 | 20,27 | 20,30 | -0,78% | 55.986,00 |
| 16.12.2024 | 20,49 | 20,64 | 20,45 | 20,46 | -0,20% | 58.493,00 |
| 13.12.2024 | 20,53 | 20,62 | 20,46 | 20,50 | 0,10% | 44.386,00 |
| 12.12.2024 | 20,63 | 20,67 | 20,45 | 20,48 | -1,01% | 53.584,00 |
| 11.12.2024 | 20,73 | 20,73 | 20,65 | 20,69 | -0,14% | 35.481,00 |
| 10.12.2024 | 20,66 | 20,73 | 20,55 | 20,72 | 0,58% | 24.786,00 |
| 09.12.2024 | 20,68 | 20,70 | 20,52 | 20,60 | -0,39% | 39.638,00 |
| 06.12.2024 | 20,73 | 20,73 | 20,53 | 20,68 | 0,10% | 50.073,00 |
| 05.12.2024 | 20,70 | 20,71 | 20,58 | 20,66 | 0,29% | 55.910,00 |
| 04.12.2024 | 20,71 | 20,72 | 20,51 | 20,60 | -0,05% | 50.703,00 |
| 03.12.2024 | 20,72 | 20,72 | 20,57 | 20,61 | -0,39% | 43.541,00 |
| 02.12.2024 | 20,59 | 20,71 | 20,55 | 20,69 | 0,49% | 49.348,00 |
| 29.11.2024 | 20,51 | 20,60 | 20,48 | 20,59 | 0,88% | 38.960,00 |
| 27.11.2024 | 20,32 | 20,41 | 20,25 | 20,41 | 1,04% | 52.419,00 |
| 26.11.2024 | 20,33 | 20,33 | 20,17 | 20,20 | -0,30% | 46.083,00 |
| 25.11.2024 | 20,27 | 20,36 | 20,23 | 20,26 | 0,65% | 63.413,00 |
| 22.11.2024 | 20,23 | 20,23 | 20,07 | 20,13 | -0,20% | 66.500,00 |
| 21.11.2024 | 20,17 | 20,19 | 20,10 | 20,17 | -0,25% | 66.367,00 |
| 20.11.2024 | 20,35 | 20,35 | 20,20 | 20,22 | -0,64% | 43.981,00 |
| 19.11.2024 | 20,39 | 20,42 | 20,28 | 20,35 | -0,20% | 61.748,00 |
| 18.11.2024 | 20,30 | 20,45 | 20,25 | 20,39 | 0,69% | 87.591,00 |
| 15.11.2024 | 20,40 | 20,43 | 20,17 | 20,25 | -0,54% | 41.555,00 |
| 14.11.2024 | 20,43 | 20,54 | 20,31 | 20,36 | -0,20% | 47.187,00 |
| 13.11.2024 | 20,62 | 20,65 | 20,32 | 20,40 | -0,58% | 76.484,00 |
| 12.11.2024 | 20,76 | 20,84 | 20,48 | 20,52 | -1,01% | 81.518,00 |
| 11.11.2024 | 20,90 | 20,93 | 20,64 | 20,73 | -0,72% | 49.963,00 |
| 08.11.2024 | 20,75 | 20,90 | 20,75 | 20,88 | 0,92% | 41.437,00 |
| 07.11.2024 | 20,54 | 20,69 | 20,50 | 20,69 | 0,93% | 70.760,00 |
| 06.11.2024 | 20,51 | 20,55 | 20,42 | 20,50 | 0,00% | 57.228,00 |
| 05.11.2024 | 20,41 | 20,50 | 20,36 | 20,50 | 0,69% | 43.695,00 |
| 04.11.2024 | 20,41 | 20,45 | 20,29 | 20,36 | 0,44% | 89.392,00 |
| 01.11.2024 | 20,44 | 20,44 | 20,25 | 20,27 | -0,49% | 48.166,00 |
| 31.10.2024 | 20,37 | 20,41 | 20,27 | 20,37 | 0,30% | 66.170,00 |
| 30.10.2024 | 20,25 | 20,33 | 20,22 | 20,31 | 0,54% | 57.322,00 |
| 29.10.2024 | 20,31 | 20,35 | 20,15 | 20,20 | -0,59% | 43.109,00 |
| 28.10.2024 | 20,40 | 20,48 | 20,26 | 20,32 | -0,34% | 89.999,00 |
| 25.10.2024 | 20,53 | 20,60 | 20,34 | 20,39 | -0,54% | 93.177,00 |
| 24.10.2024 | 20,60 | 20,68 | 20,45 | 20,50 | -0,58% | 64.073,00 |
| 23.10.2024 | 20,80 | 20,83 | 20,59 | 20,62 | -0,91% | 59.442,00 |
| 22.10.2024 | 20,82 | 20,89 | 20,71 | 20,81 | 0,00% | 80.435,00 |
| 21.10.2024 | 21,04 | 21,09 | 20,76 | 20,81 | -0,48% | 110.200,00 |
| 18.10.2024 | 21,07 | 21,13 | 20,91 | 20,91 | -0,48% | 74.333,00 |
| 17.10.2024 | 21,17 | 21,23 | 21,00 | 21,01 | -0,76% | 104.371,00 |