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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,73 | 20,74 | 20,62 | 20,68 | -0,19% | 20.468,00 |
| 07.07.2026 | 20,79 | 20,82 | 20,70 | 20,72 | -0,34% | 32.366,00 |
| 06.07.2026 | 20,74 | 20,82 | 20,74 | 20,79 | 0,43% | 33.188,00 |
| 02.07.2026 | 20,81 | 20,81 | 20,60 | 20,70 | -0,14% | 64.265,00 |
| 01.07.2026 | 20,74 | 20,75 | 20,52 | 20,73 | 0,29% | 28.007,00 |
| 30.06.2026 | 20,62 | 20,67 | 20,55 | 20,67 | 0,58% | 68.749,00 |
| 29.06.2026 | 20,52 | 20,55 | 20,44 | 20,55 | 0,74% | 32.925,00 |
| 26.06.2026 | 20,30 | 20,43 | 20,30 | 20,40 | 0,25% | 29.014,00 |
| 25.06.2026 | 20,39 | 20,41 | 20,29 | 20,35 | 0,20% | 41.472,00 |
| 24.06.2026 | 20,45 | 20,45 | 20,22 | 20,31 | 0,10% | 43.179,00 |
| 23.06.2026 | 20,21 | 20,32 | 20,20 | 20,29 | -0,20% | 63.764,00 |
| 22.06.2026 | 20,35 | 20,45 | 20,32 | 20,33 | -0,34% | 48.918,00 |
| 18.06.2026 | 20,44 | 20,50 | 20,40 | 20,40 | 0,10% | 38.154,00 |
| 17.06.2026 | 20,43 | 20,51 | 20,34 | 20,38 | -0,39% | 46.621,00 |
| 16.06.2026 | 20,51 | 20,56 | 20,42 | 20,46 | 0,15% | 70.230,00 |
| 15.06.2026 | 20,40 | 20,46 | 20,31 | 20,43 | 0,89% | 67.906,00 |
| 12.06.2026 | 20,18 | 20,30 | 20,18 | 20,25 | 0,15% | 92.545,00 |
| 11.06.2026 | 20,27 | 20,27 | 20,14 | 20,22 | 0,30% | 65.161,00 |
| 10.06.2026 | 20,21 | 20,31 | 20,12 | 20,16 | -0,44% | 96.108,00 |
| 09.06.2026 | 20,24 | 20,31 | 20,14 | 20,25 | 0,05% | 139.260,00 |
| 08.06.2026 | 20,15 | 20,25 | 20,14 | 20,24 | 0,45% | 101.170,00 |
| 05.06.2026 | 20,34 | 20,35 | 20,11 | 20,15 | -1,03% | 83.715,00 |
| 04.06.2026 | 20,33 | 20,46 | 20,31 | 20,36 | 0,15% | 54.690,00 |
| 03.06.2026 | 20,39 | 20,49 | 20,33 | 20,33 | -0,78% | 66.519,00 |
| 02.06.2026 | 20,55 | 20,57 | 20,43 | 20,49 | -0,05% | 66.428,00 |
| 01.06.2026 | 20,58 | 20,67 | 20,50 | 20,50 | -0,87% | 79.485,00 |
| 29.05.2026 | 20,67 | 20,74 | 20,58 | 20,68 | 0,05% | 41.511,00 |
| 28.05.2026 | 20,58 | 20,70 | 20,54 | 20,67 | 0,49% | 51.851,00 |
| 27.05.2026 | 20,48 | 20,62 | 20,48 | 20,57 | 0,83% | 78.017,00 |
| 26.05.2026 | 20,42 | 20,51 | 20,39 | 20,40 | 0,15% | 78.682,00 |
| 22.05.2026 | 20,35 | 20,46 | 20,35 | 20,37 | 0,34% | 60.175,00 |
| 21.05.2026 | 20,24 | 20,37 | 20,21 | 20,30 | -0,59% | 39.382,00 |
| 20.05.2026 | 20,27 | 20,50 | 20,25 | 20,42 | 0,74% | 63.231,00 |
| 19.05.2026 | 20,29 | 20,34 | 20,10 | 20,27 | -0,34% | 95.387,00 |
| 18.05.2026 | 20,45 | 20,54 | 20,25 | 20,34 | -0,44% | 80.664,00 |
| 15.05.2026 | 20,67 | 20,77 | 20,42 | 20,43 | -1,87% | 57.242,00 |
| 14.05.2026 | 20,81 | 20,95 | 20,81 | 20,82 | -0,05% | 64.162,00 |
| 13.05.2026 | 20,91 | 21,02 | 20,82 | 20,83 | -0,38% | 33.533,00 |
| 12.05.2026 | 20,83 | 20,98 | 20,82 | 20,91 | -0,19% | 34.582,00 |
| 11.05.2026 | 20,96 | 21,07 | 20,93 | 20,95 | -0,38% | 30.929,00 |
| 08.05.2026 | 21,11 | 21,11 | 20,99 | 21,03 | -0,05% | 60.789,00 |
| 07.05.2026 | 21,11 | 21,11 | 21,00 | 21,04 | -0,31% | 22.779,00 |
| 06.05.2026 | 21,07 | 21,17 | 21,03 | 21,11 | 0,31% | 35.444,00 |
| 05.05.2026 | 21,02 | 21,15 | 21,00 | 21,04 | 0,05% | 27.315,00 |
| 04.05.2026 | 21,14 | 21,19 | 20,93 | 21,03 | -0,90% | 48.426,00 |
| 01.05.2026 | 21,18 | 21,23 | 21,16 | 21,22 | 0,28% | 28.397,00 |
| 30.04.2026 | 21,05 | 21,19 | 21,00 | 21,16 | 1,10% | 61.350,00 |
| 29.04.2026 | 20,92 | 20,99 | 20,88 | 20,93 | -0,14% | 37.012,00 |
| 28.04.2026 | 20,90 | 21,01 | 20,84 | 20,96 | 0,00% | 26.334,00 |
| 27.04.2026 | 20,88 | 20,99 | 20,80 | 20,96 | 0,53% | 42.414,00 |
| 24.04.2026 | 21,02 | 21,07 | 20,80 | 20,85 | -0,81% | 49.372,00 |
| 23.04.2026 | 21,03 | 21,10 | 20,92 | 21,02 | -0,52% | 32.404,00 |
| 22.04.2026 | 21,23 | 21,34 | 21,13 | 21,13 | 0,05% | 38.213,00 |
| 21.04.2026 | 21,12 | 21,32 | 21,12 | 21,12 | -0,28% | 60.170,00 |
| 20.04.2026 | 21,08 | 21,25 | 21,08 | 21,18 | 0,47% | 40.628,00 |
| 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 |