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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,07 | 21,12 | 21,04 | 21,06 | 0,05% | 44.621,00 |
| 07.01.2026 | 21,04 | 21,07 | 20,99 | 21,05 | 0,53% | 41.774,00 |
| 06.01.2026 | 20,86 | 21,10 | 20,86 | 20,94 | 0,00% | 59.404,00 |
| 05.01.2026 | 20,95 | 20,96 | 20,90 | 20,94 | 0,24% | 70.238,00 |
| 02.01.2026 | 20,85 | 20,90 | 20,77 | 20,89 | 0,48% | 57.566,00 |
| 31.12.2025 | 20,93 | 20,94 | 20,79 | 20,79 | -0,29% | 111.683,00 |
| 30.12.2025 | 20,87 | 20,88 | 20,78 | 20,85 | 0,24% | 54.092,00 |
| 29.12.2025 | 20,80 | 20,89 | 20,77 | 20,80 | -0,14% | 61.555,00 |
| 26.12.2025 | 20,85 | 20,93 | 20,80 | 20,83 | -0,10% | 56.144,00 |
| 24.12.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,14% | 28.756,00 |
| 23.12.2025 | 20,85 | 20,90 | 20,81 | 20,82 | -0,53% | 59.043,00 |
| 22.12.2025 | 20,93 | 20,96 | 20,89 | 20,93 | 0,19% | 74.748,00 |
| 19.12.2025 | 20,93 | 20,96 | 20,86 | 20,89 | 0,19% | 57.348,00 |
| 18.12.2025 | 20,81 | 20,93 | 20,77 | 20,85 | 0,39% | 54.495,00 |
| 17.12.2025 | 20,80 | 20,88 | 20,77 | 20,77 | -0,14% | 53.158,00 |
| 16.12.2025 | 20,76 | 20,83 | 20,76 | 20,80 | 0,10% | 88.059,00 |
| 15.12.2025 | 20,75 | 20,88 | 20,75 | 20,78 | -0,10% | 132.928,00 |
| 12.12.2025 | 20,90 | 20,90 | 20,79 | 20,80 | -0,67% | 102.898,00 |
| 11.12.2025 | 20,85 | 20,95 | 20,85 | 20,94 | 0,10% | 41.147,00 |
| 10.12.2025 | 20,82 | 20,98 | 20,82 | 20,92 | 0,05% | 111.153,00 |
| 09.12.2025 | 20,90 | 21,03 | 20,87 | 20,91 | -0,33% | 39.891,00 |
| 08.12.2025 | 21,07 | 21,07 | 20,88 | 20,98 | -0,29% | 66.209,00 |
| 05.12.2025 | 21,00 | 21,09 | 20,98 | 21,04 | 0,10% | 81.024,00 |
| 04.12.2025 | 21,06 | 21,15 | 21,00 | 21,02 | -0,43% | 94.053,00 |
| 03.12.2025 | 21,08 | 21,21 | 21,01 | 21,11 | -0,09% | 86.521,00 |
| 02.12.2025 | 21,24 | 21,31 | 21,05 | 21,13 | -0,28% | 109.397,00 |
| 01.12.2025 | 21,28 | 21,37 | 21,17 | 21,19 | -0,75% | 100.843,00 |
| 28.11.2025 | 21,40 | 21,40 | 21,22 | 21,35 | 0,23% | 28.162,00 |
| 26.11.2025 | 21,28 | 21,40 | 21,28 | 21,30 | 0,09% | 44.116,00 |
| 25.11.2025 | 21,16 | 21,28 | 21,12 | 21,28 | 0,81% | 44.289,00 |
| 24.11.2025 | 21,00 | 21,26 | 21,00 | 21,11 | 0,52% | 68.851,00 |
| 21.11.2025 | 20,92 | 21,05 | 20,87 | 21,00 | 0,14% | 44.476,00 |
| 20.11.2025 | 21,19 | 21,19 | 20,95 | 20,97 | -0,99% | 42.922,00 |
| 19.11.2025 | 21,28 | 21,37 | 21,15 | 21,18 | -0,42% | 46.346,00 |
| 18.11.2025 | 21,37 | 21,37 | 21,22 | 21,27 | -0,05% | 35.500,00 |
| 17.11.2025 | 21,38 | 21,46 | 21,25 | 21,28 | -0,88% | 68.673,00 |
| 14.11.2025 | 21,50 | 21,56 | 21,43 | 21,47 | -0,32% | 48.591,00 |
| 13.11.2025 | 21,61 | 21,70 | 21,43 | 21,54 | -0,42% | 44.976,00 |
| 12.11.2025 | 21,66 | 21,71 | 21,59 | 21,63 | -0,32% | 25.617,00 |
| 11.11.2025 | 21,77 | 21,78 | 21,64 | 21,70 | 0,05% | 41.658,00 |
| 10.11.2025 | 21,64 | 21,74 | 21,61 | 21,69 | 0,18% | 54.380,00 |
| 07.11.2025 | 21,60 | 21,70 | 21,57 | 21,65 | -0,05% | 30.319,00 |
| 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 |