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 |
|---|---|---|---|---|---|---|
| 25.09.2025 | 21,81 | 21,82 | 21,66 | 21,70 | -0,32% | 46.977,00 |
| 24.09.2025 | 21,86 | 21,88 | 21,75 | 21,77 | -0,50% | 68.344,00 |
| 23.09.2025 | 21,87 | 21,92 | 21,81 | 21,88 | -0,23% | 32.552,00 |
| 22.09.2025 | 21,90 | 22,00 | 21,83 | 21,93 | 0,14% | 62.958,00 |
| 19.09.2025 | 21,89 | 21,95 | 21,89 | 21,90 | 0,05% | 37.813,00 |
| 18.09.2025 | 21,88 | 21,91 | 21,83 | 21,89 | 0,18% | 61.299,00 |
| 17.09.2025 | 21,87 | 21,94 | 21,83 | 21,85 | -0,09% | 41.431,00 |
| 16.09.2025 | 21,80 | 21,89 | 21,77 | 21,87 | 0,32% | 81.005,00 |
| 15.09.2025 | 21,62 | 21,84 | 21,59 | 21,80 | 1,35% | 187.878,00 |
| 12.09.2025 | 21,45 | 21,52 | 21,37 | 21,51 | 0,75% | 91.079,00 |
| 11.09.2025 | 21,30 | 21,37 | 21,29 | 21,35 | 0,09% | 52.718,00 |
| 10.09.2025 | 21,38 | 21,38 | 21,28 | 21,33 | 0,23% | 129.644,00 |
| 09.09.2025 | 21,32 | 21,32 | 21,22 | 21,28 | 0,00% | 117.164,00 |
| 08.09.2025 | 21,35 | 21,35 | 21,21 | 21,28 | 0,09% | 180.283,00 |
| 05.09.2025 | 21,16 | 21,30 | 21,12 | 21,26 | 0,66% | 93.279,00 |
| 04.09.2025 | 20,99 | 21,15 | 20,88 | 21,12 | 0,81% | 98.851,00 |
| 03.09.2025 | 20,88 | 21,04 | 20,82 | 20,95 | 0,05% | 142.493,00 |
| 02.09.2025 | 20,78 | 20,94 | 20,77 | 20,94 | 0,05% | 87.690,00 |
| 29.08.2025 | 20,99 | 20,99 | 20,90 | 20,93 | -0,19% | 55.595,00 |
| 28.08.2025 | 20,93 | 20,97 | 20,82 | 20,97 | 0,48% | 98.172,00 |
| 27.08.2025 | 20,79 | 20,92 | 20,77 | 20,87 | 0,53% | 111.419,00 |
| 26.08.2025 | 20,68 | 20,80 | 20,67 | 20,76 | 0,10% | 76.569,00 |
| 25.08.2025 | 20,78 | 20,82 | 20,67 | 20,74 | -0,34% | 49.439,00 |
| 22.08.2025 | 20,70 | 20,89 | 20,67 | 20,81 | 0,19% | 61.635,00 |
| 21.08.2025 | 20,78 | 20,81 | 20,73 | 20,77 | -0,05% | 68.914,00 |
| 20.08.2025 | 20,79 | 20,88 | 20,73 | 20,78 | -0,24% | 194.122,00 |
| 19.08.2025 | 20,80 | 20,89 | 20,80 | 20,83 | 0,14% | 49.843,00 |
| 18.08.2025 | 20,80 | 20,91 | 20,79 | 20,80 | 0,00% | 89.068,00 |
| 15.08.2025 | 20,88 | 20,98 | 20,80 | 20,80 | -0,29% | 112.752,00 |
| 14.08.2025 | 20,90 | 21,00 | 20,81 | 20,86 | -0,57% | 104.430,00 |
| 13.08.2025 | 20,99 | 21,00 | 20,90 | 20,98 | 0,10% | 109.361,00 |
| 12.08.2025 | 20,85 | 20,99 | 20,85 | 20,96 | 0,48% | 55.798,00 |
| 11.08.2025 | 20,87 | 20,89 | 20,85 | 20,86 | -0,05% | 22.093,00 |
| 08.08.2025 | 20,84 | 20,90 | 20,80 | 20,87 | 0,29% | 45.704,00 |
| 07.08.2025 | 20,85 | 20,90 | 20,80 | 20,81 | -0,19% | 29.445,00 |
| 06.08.2025 | 20,76 | 20,87 | 20,69 | 20,85 | 0,34% | 52.880,00 |
| 05.08.2025 | 20,77 | 20,80 | 20,71 | 20,78 | 0,14% | 52.002,00 |
| 04.08.2025 | 20,67 | 20,79 | 20,62 | 20,75 | 0,34% | 81.625,00 |
| 01.08.2025 | 20,69 | 20,73 | 20,65 | 20,68 | -0,29% | 60.262,00 |
| 31.07.2025 | 20,72 | 20,82 | 20,69 | 20,74 | 0,48% | 57.606,00 |
| 30.07.2025 | 20,67 | 20,70 | 20,55 | 20,64 | 0,00% | 67.986,00 |
| 29.07.2025 | 20,66 | 20,69 | 20,56 | 20,64 | 0,24% | 51.118,00 |
| 28.07.2025 | 20,62 | 20,62 | 20,50 | 20,59 | 0,24% | 30.853,00 |
| 25.07.2025 | 20,57 | 20,62 | 20,42 | 20,54 | 0,05% | 52.626,00 |
| 24.07.2025 | 20,54 | 20,58 | 20,44 | 20,53 | -0,44% | 51.538,00 |
| 23.07.2025 | 20,66 | 20,68 | 20,46 | 20,62 | -0,24% | 45.724,00 |
| 22.07.2025 | 20,68 | 20,72 | 20,58 | 20,67 | 0,00% | 55.608,00 |
| 21.07.2025 | 20,62 | 20,76 | 20,61 | 20,67 | 1,37% | 49.883,00 |
| 18.07.2025 | 20,95 | 20,96 | 20,39 | 20,39 | -2,67% | 123.338,00 |
| 17.07.2025 | 20,80 | 20,96 | 20,80 | 20,95 | 0,58% | 56.300,00 |
| 16.07.2025 | 20,69 | 20,89 | 20,69 | 20,83 | 0,24% | 74.364,00 |
| 15.07.2025 | 20,86 | 20,88 | 20,78 | 20,78 | -0,14% | 52.974,00 |
| 14.07.2025 | 20,76 | 20,86 | 20,72 | 20,81 | 0,43% | 70.806,00 |
| 11.07.2025 | 20,86 | 20,87 | 20,70 | 20,72 | -0,77% | 59.567,00 |
| 10.07.2025 | 20,91 | 21,00 | 20,80 | 20,88 | -0,43% | 54.110,00 |
| 09.07.2025 | 20,83 | 20,98 | 20,83 | 20,97 | 0,67% | 61.392,00 |
| 08.07.2025 | 20,79 | 20,83 | 20,75 | 20,83 | 0,34% | 48.336,00 |
| 07.07.2025 | 20,78 | 20,79 | 20,75 | 20,76 | -0,10% | 29.890,00 |
| 03.07.2025 | 20,83 | 20,84 | 20,74 | 20,78 | 0,19% | 35.284,00 |
| 02.07.2025 | 20,64 | 20,75 | 20,56 | 20,74 | 0,92% | 96.570,00 |
| 01.07.2025 | 20,45 | 20,55 | 20,36 | 20,55 | 0,10% | 40.642,00 |
| 30.06.2025 | 20,55 | 20,55 | 20,40 | 20,53 | 0,59% | 55.847,00 |
| 27.06.2025 | 20,40 | 20,48 | 20,27 | 20,41 | 0,25% | 126.618,00 |
| 26.06.2025 | 20,35 | 20,40 | 20,26 | 20,36 | 0,20% | 55.783,00 |
| 25.06.2025 | 20,24 | 20,36 | 20,24 | 20,32 | 0,35% | 41.296,00 |
| 24.06.2025 | 20,25 | 20,30 | 20,21 | 20,25 | -0,05% | 60.240,00 |
| 23.06.2025 | 20,24 | 20,29 | 20,17 | 20,26 | -0,10% | 36.107,00 |
| 20.06.2025 | 20,29 | 20,30 | 20,21 | 20,28 | -0,20% | 40.883,00 |
| 18.06.2025 | 20,34 | 20,41 | 20,27 | 20,32 | 0,05% | 29.818,00 |
| 17.06.2025 | 20,34 | 20,42 | 20,25 | 20,31 | -0,15% | 50.673,00 |
| 16.06.2025 | 20,31 | 20,43 | 20,31 | 20,34 | 0,49% | 37.867,00 |
| 13.06.2025 | 20,37 | 20,40 | 20,23 | 20,24 | -0,69% | 39.308,00 |
| 12.06.2025 | 20,31 | 20,44 | 20,25 | 20,38 | 0,20% | 59.071,00 |
| 11.06.2025 | 20,35 | 20,43 | 20,31 | 20,34 | 0,10% | 77.648,00 |
| 10.06.2025 | 20,35 | 20,40 | 20,29 | 20,32 | -0,25% | 45.993,00 |
| 09.06.2025 | 20,30 | 20,40 | 20,29 | 20,37 | 0,25% | 38.835,00 |
| 06.06.2025 | 20,35 | 20,35 | 20,20 | 20,32 | 0,25% | 34.863,00 |
| 05.06.2025 | 20,16 | 20,34 | 20,16 | 20,27 | 0,25% | 44.414,00 |
| 04.06.2025 | 20,10 | 20,29 | 20,09 | 20,22 | 0,55% | 60.439,00 |
| 03.06.2025 | 20,11 | 20,15 | 20,01 | 20,11 | 0,45% | 41.020,00 |
| 02.06.2025 | 19,99 | 20,06 | 19,95 | 20,02 | 0,05% | 59.815,00 |
| 30.05.2025 | 19,97 | 20,07 | 19,91 | 20,01 | 0,15% | 79.338,00 |
| 29.05.2025 | 19,89 | 20,07 | 19,88 | 19,98 | 0,50% | 75.624,00 |
| 28.05.2025 | 20,11 | 20,11 | 19,85 | 19,88 | -0,60% | 71.221,00 |
| 27.05.2025 | 20,19 | 20,19 | 19,95 | 20,00 | 0,10% | 53.159,00 |
| 23.05.2025 | 19,90 | 20,00 | 19,77 | 19,98 | -0,50% | 52.262,00 |
| 22.05.2025 | 20,13 | 20,23 | 20,04 | 20,08 | -0,10% | 52.436,00 |
| 21.05.2025 | 20,33 | 20,34 | 20,00 | 20,10 | -1,09% | 41.096,00 |
| 20.05.2025 | 20,34 | 20,36 | 20,27 | 20,32 | 0,25% | 28.510,00 |
| 19.05.2025 | 20,28 | 20,29 | 20,16 | 20,27 | -0,15% | 59.658,00 |
| 16.05.2025 | 20,25 | 20,30 | 20,14 | 20,30 | 0,35% | 36.911,00 |
| 15.05.2025 | 20,26 | 20,29 | 20,17 | 20,23 | 0,10% | 39.025,00 |
| 14.05.2025 | 20,31 | 20,36 | 20,14 | 20,21 | -0,30% | 46.703,00 |
| 13.05.2025 | 20,33 | 20,37 | 20,16 | 20,27 | 0,30% | 63.154,00 |
| 12.05.2025 | 20,22 | 20,30 | 20,07 | 20,21 | 0,60% | 66.015,00 |
| 09.05.2025 | 20,10 | 20,15 | 20,02 | 20,09 | 0,00% | 43.881,00 |
| 08.05.2025 | 20,04 | 20,10 | 19,93 | 20,09 | 0,20% | 40.372,00 |
| 07.05.2025 | 20,09 | 20,12 | 19,89 | 20,05 | -0,05% | 42.422,00 |
| 06.05.2025 | 19,94 | 20,06 | 19,91 | 20,06 | 0,30% | 41.151,00 |
| 05.05.2025 | 19,96 | 20,04 | 19,90 | 20,00 | 0,00% | 43.083,00 |