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 |
|---|---|---|---|---|---|---|
| 06.11.2025 | 21,71 | 21,73 | 21,66 | 21,66 | -0,41% | 30.333,00 |
| 05.11.2025 | 21,72 | 21,76 | 21,66 | 21,75 | 0,42% | 28.733,00 |
| 04.11.2025 | 21,70 | 21,75 | 21,62 | 21,66 | -0,55% | 25.714,00 |
| 03.11.2025 | 21,74 | 21,83 | 21,70 | 21,78 | 0,37% | 28.053,00 |
| 31.10.2025 | 21,72 | 21,79 | 21,70 | 21,70 | 0,05% | 38.095,00 |
| 30.10.2025 | 21,65 | 21,70 | 21,61 | 21,69 | 0,32% | 38.641,00 |
| 29.10.2025 | 21,50 | 21,70 | 21,50 | 21,62 | 0,70% | 106.248,00 |
| 28.10.2025 | 21,53 | 21,55 | 21,42 | 21,47 | 0,00% | 53.399,00 |
| 27.10.2025 | 21,51 | 21,51 | 21,41 | 21,47 | 0,37% | 48.722,00 |
| 24.10.2025 | 21,41 | 21,44 | 21,33 | 21,39 | -0,23% | 25.244,00 |
| 23.10.2025 | 21,43 | 21,50 | 21,40 | 21,44 | -0,28% | 51.345,00 |
| 22.10.2025 | 21,63 | 21,63 | 21,42 | 21,50 | -0,32% | 28.924,00 |
| 21.10.2025 | 21,64 | 21,65 | 21,50 | 21,57 | -0,28% | 39.676,00 |
| 20.10.2025 | 21,59 | 21,63 | 21,55 | 21,63 | 0,51% | 24.478,00 |
| 17.10.2025 | 21,63 | 21,63 | 21,49 | 21,52 | -0,55% | 26.885,00 |
| 16.10.2025 | 21,65 | 21,65 | 21,56 | 21,64 | 0,28% | 37.992,00 |
| 15.10.2025 | 21,57 | 21,68 | 21,57 | 21,58 | 0,00% | 26.374,00 |
| 14.10.2025 | 21,53 | 21,74 | 21,51 | 21,58 | 0,00% | 38.780,00 |
| 13.10.2025 | 21,76 | 21,80 | 21,57 | 21,58 | -0,14% | 31.396,00 |
| 10.10.2025 | 21,92 | 21,92 | 21,60 | 21,61 | -0,96% | 38.657,00 |
| 09.10.2025 | 21,93 | 21,93 | 21,78 | 21,82 | -0,09% | 40.394,00 |
| 08.10.2025 | 22,00 | 22,05 | 21,80 | 21,84 | -0,55% | 44.594,00 |
| 07.10.2025 | 21,93 | 22,11 | 21,90 | 21,96 | 0,69% | 64.225,00 |
| 06.10.2025 | 21,81 | 21,87 | 21,77 | 21,81 | 0,00% | 57.702,00 |
| 02.10.2025 | 21,75 | 21,82 | 21,73 | 21,81 | 0,46% | 49.197,00 |
| 01.10.2025 | 21,64 | 21,78 | 21,64 | 21,71 | 0,32% | 55.449,00 |
| 30.09.2025 | 21,64 | 21,73 | 21,61 | 21,64 | 0,05% | 47.521,00 |
| 29.09.2025 | 21,77 | 21,77 | 21,57 | 21,63 | -0,09% | 53.091,00 |
| 26.09.2025 | 21,78 | 21,80 | 21,62 | 21,65 | -0,23% | 23.141,00 |
| 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 |