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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,96 | 21,10 | 20,93 | 21,08 | 0,86% | 46.573,00 |
| 16.04.2026 | 20,85 | 20,94 | 20,85 | 20,90 | 0,05% | 31.190,00 |
| 15.04.2026 | 20,79 | 20,95 | 20,79 | 20,89 | 0,34% | 40.815,00 |
| 14.04.2026 | 20,75 | 20,90 | 20,74 | 20,82 | 0,24% | 47.716,00 |
| 13.04.2026 | 20,70 | 20,78 | 20,62 | 20,77 | 0,34% | 67.418,00 |
| 10.04.2026 | 20,67 | 20,81 | 20,67 | 20,70 | -0,10% | 44.222,00 |
| 09.04.2026 | 20,67 | 20,81 | 20,64 | 20,72 | 0,58% | 57.580,00 |
| 08.04.2026 | 20,50 | 20,69 | 20,50 | 20,60 | 1,08% | 61.478,00 |
| 07.04.2026 | 20,40 | 20,48 | 20,30 | 20,38 | -0,20% | 59.910,00 |
| 06.04.2026 | 20,32 | 20,47 | 20,28 | 20,42 | 0,99% | 103.527,00 |
| 02.04.2026 | 20,09 | 20,29 | 19,93 | 20,22 | -0,59% | 53.361,00 |
| 01.04.2026 | 20,08 | 20,47 | 20,06 | 20,34 | 1,35% | 103.370,00 |
| 31.03.2026 | 19,65 | 20,15 | 19,65 | 20,07 | 2,55% | 62.757,00 |
| 30.03.2026 | 19,77 | 19,85 | 19,56 | 19,57 | -0,96% | 92.673,00 |
| 27.03.2026 | 20,13 | 20,19 | 19,72 | 19,76 | -1,94% | 116.941,00 |
| 26.03.2026 | 20,11 | 20,23 | 20,05 | 20,15 | -0,74% | 135.818,00 |
| 25.03.2026 | 20,28 | 20,37 | 20,20 | 20,30 | 0,59% | 60.557,00 |
| 24.03.2026 | 20,09 | 20,22 | 20,02 | 20,18 | -0,91% | 58.065,00 |
| 23.03.2026 | 20,25 | 20,48 | 20,25 | 20,37 | 0,62% | 61.306,00 |
| 20.03.2026 | 20,67 | 20,67 | 20,19 | 20,24 | -1,75% | 61.632,00 |
| 19.03.2026 | 20,86 | 20,89 | 20,53 | 20,60 | -1,29% | 67.297,00 |
| 18.03.2026 | 20,92 | 20,93 | 20,85 | 20,87 | -0,30% | 47.423,00 |
| 17.03.2026 | 20,95 | 20,99 | 20,91 | 20,93 | 0,25% | 28.321,00 |
| 16.03.2026 | 20,94 | 20,97 | 20,85 | 20,88 | 0,34% | 59.320,00 |
| 13.03.2026 | 20,86 | 20,90 | 20,81 | 20,81 | 0,05% | 33.881,00 |
| 12.03.2026 | 20,85 | 20,89 | 20,80 | 20,80 | -0,43% | 27.346,00 |
| 11.03.2026 | 20,87 | 20,90 | 20,80 | 20,89 | 0,26% | 47.459,00 |
| 10.03.2026 | 20,81 | 20,98 | 20,81 | 20,84 | 0,02% | 755,00 |
| 09.03.2026 | 21,04 | 21,24 | 20,80 | 20,83 | -1,42% | 755,00 |
| 06.03.2026 | 21,20 | 21,32 | 21,08 | 21,13 | -0,94% | 755,00 |
| 05.03.2026 | 21,34 | 21,48 | 21,32 | 21,33 | -0,61% | 755,00 |
| 04.03.2026 | 21,53 | 21,53 | 21,40 | 21,46 | -0,05% | 755,00 |
| 03.03.2026 | 21,64 | 21,66 | 21,32 | 21,47 | -1,24% | 755,00 |
| 02.03.2026 | 21,57 | 21,80 | 21,48 | 21,74 | 0,09% | 755,00 |
| 27.02.2026 | 21,77 | 21,87 | 21,68 | 21,72 | -0,37% | 755,00 |
| 26.02.2026 | 21,75 | 21,83 | 21,74 | 21,80 | 0,05% | 755,00 |
| 25.02.2026 | 21,78 | 21,82 | 21,75 | 21,79 | 0,23% | 755,00 |
| 24.02.2026 | 21,72 | 21,75 | 21,64 | 21,74 | 0,46% | 755,00 |
| 23.02.2026 | 21,80 | 21,85 | 21,64 | 21,64 | -0,96% | 755,00 |
| 20.02.2026 | 21,75 | 21,88 | 21,75 | 21,85 | -0,50% | 23.504,00 |
| 19.02.2026 | 21,93 | 22,02 | 21,93 | 21,96 | -0,18% | 46.797,00 |
| 18.02.2026 | 21,96 | 22,05 | 21,89 | 22,00 | 0,27% | 36.974,00 |
| 17.02.2026 | 21,90 | 22,00 | 21,87 | 21,94 | 0,37% | 39.277,00 |
| 13.02.2026 | 21,90 | 21,90 | 21,83 | 21,86 | 0,18% | 27.051,00 |
| 12.02.2026 | 21,80 | 21,90 | 21,73 | 21,82 | 0,00% | 39.706,00 |
| 11.02.2026 | 21,78 | 21,84 | 21,68 | 21,82 | 0,55% | 39.034,00 |
| 10.02.2026 | 21,69 | 21,73 | 21,65 | 21,70 | 0,18% | 29.517,00 |
| 09.02.2026 | 21,74 | 21,74 | 21,40 | 21,66 | -0,09% | 42.801,00 |
| 06.02.2026 | 21,74 | 21,77 | 21,63 | 21,68 | -0,23% | 39.857,00 |
| 05.02.2026 | 21,66 | 21,75 | 21,52 | 21,73 | 0,23% | 56.822,00 |
| 04.02.2026 | 21,62 | 21,68 | 21,57 | 21,68 | 0,60% | 63.599,00 |
| 03.02.2026 | 21,45 | 21,58 | 21,41 | 21,55 | 0,42% | 121.547,00 |
| 02.02.2026 | 21,36 | 21,56 | 21,36 | 21,46 | 0,28% | 66.572,00 |
| 30.01.2026 | 21,36 | 21,48 | 21,28 | 21,40 | 0,47% | 61.980,00 |
| 29.01.2026 | 21,23 | 21,35 | 21,23 | 21,30 | 0,24% | 40.733,00 |
| 28.01.2026 | 21,26 | 21,30 | 21,23 | 21,25 | -0,23% | 32.599,00 |
| 27.01.2026 | 21,26 | 21,31 | 21,26 | 21,30 | 0,33% | 42.923,00 |
| 26.01.2026 | 21,39 | 21,39 | 21,22 | 21,23 | -0,47% | 39.836,00 |
| 23.01.2026 | 21,28 | 21,33 | 21,24 | 21,33 | -0,37% | 66.681,00 |
| 22.01.2026 | 21,45 | 21,45 | 21,32 | 21,41 | 0,56% | 64.206,00 |
| 21.01.2026 | 21,20 | 21,30 | 21,13 | 21,29 | 1,14% | 129.814,00 |
| 20.01.2026 | 21,11 | 21,23 | 21,03 | 21,05 | -0,52% | 117.999,00 |
| 16.01.2026 | 21,18 | 21,29 | 21,14 | 21,16 | -0,19% | 31.401,00 |
| 15.01.2026 | 21,27 | 21,36 | 21,16 | 21,20 | 0,09% | 49.309,00 |
| 14.01.2026 | 21,25 | 21,30 | 21,17 | 21,18 | -0,19% | 32.099,00 |
| 13.01.2026 | 21,26 | 21,32 | 21,18 | 21,22 | 0,19% | 55.203,00 |
| 12.01.2026 | 21,15 | 21,25 | 21,10 | 21,18 | 0,19% | 52.697,00 |
| 09.01.2026 | 21,13 | 21,17 | 21,10 | 21,14 | 0,38% | 30.067,00 |
| 08.01.2026 | 21,04 | 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 |