Flaherty & Crumrine Dynamic Preferred and Income Fund Inc
[WKN: A110N8 | ISIN: US33848W1062]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 1,16% | - |
| 25.02.2021 | 28,78 | 30,56 | 27,94 | 28,48 | -0,99% | - |
| 24.02.2021 | 28,58 | 29,35 | 27,26 | 28,77 | 1,80% | - |
| 23.02.2021 | 28,88 | 30,96 | 27,51 | 28,26 | -0,55% | - |
| 22.02.2021 | 29,37 | 30,01 | 28,31 | 28,41 | -5,39% | - |
| 19.02.2021 | 29,75 | 30,49 | 28,69 | 30,03 | 1,26% | - |
| 18.02.2021 | 29,45 | 30,29 | 28,83 | 29,66 | -1,36% | - |
| 17.02.2021 | 30,07 | 30,07 | 30,07 | 30,07 | 0,64% | - |
| 16.02.2021 | 29,75 | 30,70 | 29,00 | 29,88 | 2,75% | - |
| 12.02.2021 | 29,89 | 30,70 | 28,21 | 29,08 | -2,20% | - |
| 11.02.2021 | 28,99 | 31,42 | 28,98 | 29,73 | -0,35% | - |
| 10.02.2021 | 29,86 | 30,66 | 0,00 | 29,84 | 3,11% | - |
| 09.02.2021 | 29,90 | 30,61 | 28,93 | 28,94 | 0,29% | - |
| 08.02.2021 | 29,53 | 30,37 | 27,86 | 28,85 | -2,47% | - |
| 05.02.2021 | 29,45 | 30,29 | 28,72 | 29,58 | 0,90% | - |
| 03.02.2021 | 29,16 | 29,96 | 28,27 | 29,32 | 1,37% | - |
| 02.02.2021 | 28,87 | 28,94 | 28,13 | 28,92 | 0,26% | - |
| 01.02.2021 | 28,53 | 29,51 | 28,08 | 28,85 | 1,00% | - |
| 29.01.2021 | 28,69 | 29,40 | 27,21 | 28,56 | -0,35% | - |
| 28.01.2021 | 28,58 | 30,45 | 27,75 | 28,66 | 0,81% | - |
| 27.01.2021 | 28,34 | 29,45 | 27,65 | 28,43 | -1,23% | - |
| 26.01.2021 | 27,84 | 28,79 | 27,84 | 28,79 | 0,88% | - |
| 25.01.2021 | 28,24 | 29,72 | 28,14 | 28,54 | -2,03% | - |
| 22.01.2021 | 30,13 | 30,14 | 28,34 | 29,13 | 0,19% | - |
| 21.01.2021 | 29,07 | 29,07 | 29,07 | 29,07 | -0,75% | - |
| 20.01.2021 | 28,98 | 30,05 | 28,17 | 29,29 | 1,58% | - |
| 19.01.2021 | 28,44 | 28,88 | 27,62 | 28,84 | 1,84% | - |
| 15.01.2021 | 28,26 | 29,12 | 27,49 | 28,32 | 0,53% | - |
| 14.01.2021 | 28,10 | 28,85 | 27,32 | 28,17 | 0,48% | - |
| 13.01.2021 | 27,78 | 28,44 | 27,34 | 28,03 | 2,11% | - |
| 12.01.2021 | 27,62 | 28,47 | 26,93 | 27,45 | -1,26% | - |
| 11.01.2021 | 27,82 | 27,95 | 27,17 | 27,80 | -1,16% | - |
| 08.01.2021 | 27,62 | 28,97 | 27,40 | 28,13 | -0,46% | - |
| 07.01.2021 | 28,47 | 29,22 | 27,63 | 28,26 | -0,91% | - |
| 06.01.2021 | 28,66 | 30,47 | 27,78 | 28,52 | -0,61% | - |
| 05.01.2021 | 27,80 | 29,35 | 27,79 | 28,69 | -1,51% | - |
| 04.01.2021 | 28,93 | 29,17 | 28,08 | 29,13 | 0,26% | - |
| 31.12.2020 | 29,15 | 29,29 | 28,24 | 29,06 | 0,09% | - |
| 30.12.2020 | 29,18 | 29,18 | 28,14 | 29,03 | 0,21% | - |
| 29.12.2020 | 29,02 | 29,10 | 28,22 | 28,97 | -1,14% | - |
| 28.12.2020 | 29,03 | 29,31 | 29,03 | 29,31 | -1,71% | - |
| 24.12.2020 | 30,10 | 30,14 | 29,34 | 29,82 | 1,50% | - |
| 23.12.2020 | 29,31 | 30,21 | 28,68 | 29,38 | 0,22% | - |
| 22.12.2020 | 29,38 | 29,40 | 29,30 | 29,31 | -0,66% | - |
| 21.12.2020 | 29,37 | 30,25 | 28,61 | 29,51 | 0,07% | - |
| 18.12.2020 | 29,40 | 30,20 | 28,62 | 29,49 | 0,56% | - |
| 17.12.2020 | 29,22 | 29,94 | 28,45 | 29,32 | 0,31% | - |
| 16.12.2020 | 29,06 | 29,29 | 28,33 | 29,23 | 0,74% | - |
| 15.12.2020 | 28,89 | 29,75 | 28,86 | 29,02 | 0,22% | - |
| 14.12.2020 | 28,93 | 29,00 | 28,81 | 28,95 | 0,43% | - |
| 11.12.2020 | 28,48 | 29,34 | 28,47 | 28,83 | 1,34% | - |
| 10.12.2020 | 28,38 | 29,20 | 28,33 | 28,45 | -0,07% | - |
| 09.12.2020 | 28,45 | 29,19 | 27,70 | 28,47 | -98,68% | - |
| 08.12.2020 | 25,98 | 2.160,35 | 25,98 | 2.160,35 | 7.433,91% | - |
| 07.12.2020 | 28,45 | 28,70 | 28,35 | 28,68 | 0,40% | - |
| 04.12.2020 | 28,31 | 29,22 | 28,31 | 28,56 | 0,47% | - |
| 03.12.2020 | 28,41 | 28,50 | 27,62 | 28,43 | 0,96% | - |
| 02.12.2020 | 28,28 | 29,01 | 28,16 | 28,16 | -0,51% | - |
| 01.12.2020 | 28,37 | 28,38 | 27,41 | 28,30 | 0,34% | - |
| 30.11.2020 | 28,35 | 28,36 | 28,20 | 28,21 | 0,04% | - |
| 27.11.2020 | 28,12 | 28,21 | 28,12 | 28,20 | 0,37% | - |
| 25.11.2020 | 28,05 | 28,16 | 27,38 | 28,09 | 0,14% | - |
| 24.11.2020 | 28,05 | 28,82 | 27,39 | 28,05 | 0,04% | - |
| 23.11.2020 | 28,09 | 28,09 | 27,97 | 28,04 | 0,07% | - |
| 20.11.2020 | 28,04 | 28,62 | 27,99 | 28,02 | 0,09% | - |
| 19.11.2020 | 28,11 | 28,15 | 27,41 | 28,00 | -0,99% | - |
| 18.11.2020 | 28,28 | 29,05 | 27,63 | 28,28 | -0,02% | - |
| 17.11.2020 | 28,23 | 28,32 | 27,45 | 28,28 | 1,04% | - |
| 16.11.2020 | 27,99 | 28,00 | 27,91 | 27,99 | -0,16% | - |
| 13.11.2020 | 27,97 | 28,05 | 27,91 | 28,04 | 0,14% | - |
| 12.11.2020 | 27,92 | 28,00 | 27,05 | 28,00 | 0,54% | - |
| 11.11.2020 | 27,99 | 28,00 | 27,85 | 27,85 | -0,38% | - |
| 10.11.2020 | 27,78 | 27,95 | 27,77 | 27,95 | 0,34% | - |
| 09.11.2020 | 27,90 | 27,93 | 27,24 | 27,86 | 0,27% | - |
| 06.11.2020 | 27,65 | 27,79 | 27,61 | 27,78 | 0,62% | - |
| 05.11.2020 | 27,20 | 27,66 | 27,19 | 27,61 | 1,62% | - |
| 04.11.2020 | 26,92 | 27,74 | 0,00 | 27,17 | 1,17% | - |
| 03.11.2020 | 26,74 | 27,54 | 26,74 | 26,86 | 0,71% | - |
| 02.11.2020 | 26,75 | 26,86 | 26,66 | 26,67 | 0,17% | - |
| 30.10.2020 | 26,80 | 26,82 | 25,88 | 26,62 | -0,73% | - |
| 29.10.2020 | 26,70 | 27,49 | 26,67 | 26,82 | 0,30% | - |
| 28.10.2020 | 26,77 | 27,32 | 26,66 | 26,74 | -0,91% | - |
| 27.10.2020 | 27,22 | 27,25 | 26,56 | 26,98 | -0,52% | - |
| 26.10.2020 | 27,45 | 27,45 | 26,67 | 27,12 | -1,35% | - |
| 23.10.2020 | 27,55 | 28,27 | 27,41 | 27,49 | 1,63% | - |
| 22.10.2020 | 27,43 | 27,70 | 27,05 | 27,05 | -2,35% | - |
| 21.10.2020 | 27,75 | 27,76 | 27,50 | 27,70 | 1,26% | - |
| 20.10.2020 | 27,69 | 27,80 | 27,35 | 27,36 | -2,04% | - |
| 19.10.2020 | 27,73 | 27,93 | 27,41 | 27,93 | -0,16% | - |
| 16.10.2020 | 27,82 | 28,31 | 0,00 | 27,97 | -0,02% | - |
| 15.10.2020 | 27,70 | 28,36 | 27,55 | 27,98 | 2,92% | - |
| 14.10.2020 | 28,05 | 28,09 | 27,18 | 27,18 | -2,46% | - |
| 13.10.2020 | 27,93 | 28,14 | 27,16 | 27,87 | 5,11% | - |
| 12.10.2020 | 26,51 | 26,51 | 26,51 | 26,51 | -4,74% | - |
| 09.10.2020 | 28,04 | 28,60 | 27,14 | 27,83 | -0,11% | - |
| 08.10.2020 | 28,00 | 28,00 | 27,21 | 27,86 | 2,56% | - |
| 07.10.2020 | 27,85 | 27,86 | 27,16 | 27,17 | 0,28% | - |
| 06.10.2020 | 27,89 | 27,89 | 27,09 | 27,09 | -2,85% | - |
| 05.10.2020 | 27,71 | 27,89 | 27,54 | 27,89 | 1,36% | - |
| 02.10.2020 | 27,50 | 28,08 | 26,54 | 27,51 | 0,24% | - |