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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 18,06 | 18,15 | 18,06 | 18,15 | 0,44% | 26.664,00 |
| 26.04.2024 | 18,00 | 18,14 | 18,00 | 18,07 | 0,67% | 28.400,00 |
| 25.04.2024 | 18,04 | 18,04 | 17,91 | 17,95 | -1,16% | 47.580,00 |
| 24.04.2024 | 18,19 | 18,24 | 18,09 | 18,16 | -0,22% | 37.989,00 |
| 23.04.2024 | 17,95 | 18,24 | 17,95 | 18,20 | 1,11% | 30.848,00 |
| 22.04.2024 | 17,86 | 18,04 | 17,86 | 18,00 | 0,33% | 64.070,00 |
| 19.04.2024 | 17,98 | 18,10 | 17,94 | 17,94 | -0,39% | 39.896,00 |
| 18.04.2024 | 18,08 | 18,12 | 18,00 | 18,01 | -0,33% | 35.076,00 |
| 17.04.2024 | 18,01 | 18,11 | 18,01 | 18,07 | 0,50% | 30.418,00 |
| 16.04.2024 | 17,84 | 18,03 | 17,78 | 17,98 | 0,67% | 57.582,00 |
| 15.04.2024 | 18,33 | 18,33 | 17,85 | 17,86 | -2,30% | 68.729,00 |
| 12.04.2024 | 18,40 | 18,41 | 18,24 | 18,28 | -0,81% | 33.378,00 |
| 11.04.2024 | 18,56 | 18,56 | 18,33 | 18,43 | -0,70% | 44.521,00 |
| 10.04.2024 | 18,68 | 18,69 | 18,46 | 18,56 | -1,12% | 47.405,00 |
| 09.04.2024 | 18,78 | 18,86 | 18,75 | 18,77 | 0,16% | 35.363,00 |
| 08.04.2024 | 18,72 | 18,79 | 18,72 | 18,74 | 0,00% | 17.620,00 |
| 05.04.2024 | 18,85 | 18,86 | 18,72 | 18,74 | -0,50% | 41.284,00 |
| 04.04.2024 | 19,04 | 19,05 | 18,83 | 18,84 | -0,50% | 31.920,00 |
| 03.04.2024 | 18,98 | 19,06 | 18,78 | 18,93 | -0,53% | 73.548,00 |
| 02.04.2024 | 19,05 | 19,06 | 18,97 | 19,03 | -0,48% | 27.937,00 |
| 01.04.2024 | 19,15 | 19,18 | 19,04 | 19,12 | -0,26% | 76.549,00 |
| 28.03.2024 | 19,04 | 19,17 | 19,03 | 19,17 | 0,58% | 91.818,00 |
| 27.03.2024 | 19,05 | 19,07 | 18,96 | 19,06 | 0,58% | 36.683,00 |
| 26.03.2024 | 19,02 | 19,02 | 18,93 | 18,95 | -0,16% | 31.948,00 |
| 25.03.2024 | 19,15 | 19,31 | 18,91 | 18,98 | -0,89% | 48.125,00 |
| 22.03.2024 | 19,20 | 19,24 | 19,10 | 19,15 | 0,00% | 50.192,00 |
| 21.03.2024 | 19,15 | 19,16 | 19,08 | 19,15 | 0,26% | 39.050,00 |
| 20.03.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,32% | 94.083,00 |
| 19.03.2024 | 18,89 | 19,04 | 18,85 | 19,04 | 0,85% | 58.461,00 |
| 18.03.2024 | 18,78 | 18,89 | 18,78 | 18,88 | 0,53% | 37.357,00 |
| 15.03.2024 | 18,80 | 18,82 | 18,75 | 18,78 | 0,00% | 44.628,00 |
| 14.03.2024 | 18,75 | 18,88 | 18,71 | 18,78 | -0,48% | 69.277,00 |
| 13.03.2024 | 18,89 | 18,99 | 18,85 | 18,87 | 0,37% | 50.665,00 |
| 12.03.2024 | 18,79 | 18,87 | 18,75 | 18,80 | 0,05% | 65.703,00 |
| 11.03.2024 | 18,80 | 18,87 | 18,78 | 18,79 | -0,32% | 43.421,00 |
| 08.03.2024 | 18,85 | 18,94 | 18,79 | 18,85 | -0,05% | 62.621,00 |
| 07.03.2024 | 18,68 | 18,86 | 18,68 | 18,86 | 0,96% | 44.935,00 |
| 06.03.2024 | 18,67 | 18,71 | 18,57 | 18,68 | 0,11% | 81.432,00 |
| 05.03.2024 | 18,66 | 18,69 | 18,61 | 18,66 | -0,05% | 53.985,00 |
| 04.03.2024 | 18,72 | 18,76 | 18,63 | 18,67 | -0,43% | 58.761,00 |
| 01.03.2024 | 18,76 | 18,83 | 18,70 | 18,75 | -0,26% | 63.359,00 |
| 29.02.2024 | 18,64 | 18,83 | 18,64 | 18,80 | 0,59% | 57.144,00 |
| 28.02.2024 | 18,54 | 18,69 | 18,51 | 18,69 | 0,21% | 49.630,00 |
| 27.02.2024 | 18,72 | 18,77 | 18,64 | 18,65 | -0,32% | 41.876,00 |
| 26.02.2024 | 18,74 | 18,80 | 18,70 | 18,71 | -0,05% | 44.129,00 |
| 23.02.2024 | 18,67 | 18,76 | 18,67 | 18,72 | 0,54% | 40.155,00 |
| 22.02.2024 | 18,70 | 18,70 | 18,59 | 18,62 | 0,43% | 36.052,00 |
| 21.02.2024 | 18,47 | 18,63 | 18,47 | 18,54 | 0,16% | 53.392,00 |
| 20.02.2024 | 18,48 | 18,62 | 18,48 | 18,51 | 0,05% | 60.887,00 |
| 16.02.2024 | 18,52 | 18,62 | 18,49 | 18,50 | -0,11% | 64.276,00 |
| 15.02.2024 | 18,38 | 18,56 | 18,38 | 18,52 | 1,04% | 41.799,00 |
| 14.02.2024 | 18,28 | 18,35 | 18,28 | 18,33 | 0,71% | 33.240,00 |
| 13.02.2024 | 18,33 | 18,44 | 18,18 | 18,20 | -1,14% | 60.399,00 |
| 12.02.2024 | 18,35 | 18,45 | 18,35 | 18,41 | 0,71% | 55.077,00 |
| 09.02.2024 | 18,26 | 18,30 | 18,24 | 18,28 | 0,33% | 54.478,00 |
| 08.02.2024 | 18,34 | 18,39 | 18,22 | 18,22 | -1,09% | 52.023,00 |
| 07.02.2024 | 18,48 | 18,50 | 18,39 | 18,42 | -0,43% | 84.699,00 |
| 06.02.2024 | 18,40 | 18,63 | 18,39 | 18,50 | 0,33% | 58.003,00 |
| 05.02.2024 | 18,50 | 18,60 | 18,42 | 18,44 | -0,49% | 51.553,00 |
| 02.02.2024 | 18,75 | 18,77 | 18,53 | 18,53 | -1,44% | 48.144,00 |
| 01.02.2024 | 18,89 | 18,94 | 18,70 | 18,80 | -0,42% | 101.433,00 |
| 31.01.2024 | 18,88 | 18,95 | 18,81 | 18,88 | 0,27% | 61.308,00 |
| 30.01.2024 | 18,69 | 18,83 | 18,69 | 18,83 | 0,97% | 50.313,00 |
| 29.01.2024 | 18,57 | 18,67 | 18,54 | 18,65 | 0,43% | 49.311,00 |
| 26.01.2024 | 18,61 | 18,64 | 18,50 | 18,57 | -0,11% | 61.551,00 |
| 25.01.2024 | 18,56 | 18,63 | 18,51 | 18,59 | 0,49% | 62.224,00 |
| 24.01.2024 | 18,56 | 18,57 | 18,45 | 18,50 | 0,16% | 51.542,00 |
| 23.01.2024 | 18,46 | 18,52 | 18,44 | 18,47 | -0,48% | 57.637,00 |
| 22.01.2024 | 18,20 | 18,57 | 18,20 | 18,56 | 2,09% | 74.865,00 |
| 19.01.2024 | 18,10 | 18,19 | 18,01 | 18,18 | 0,78% | 73.352,00 |
| 18.01.2024 | 18,28 | 18,29 | 18,02 | 18,04 | -0,82% | 44.122,00 |
| 17.01.2024 | 18,18 | 18,28 | 18,16 | 18,19 | 0,06% | 34.599,00 |
| 16.01.2024 | 18,39 | 18,41 | 18,16 | 18,18 | -1,09% | 79.234,00 |
| 12.01.2024 | 18,35 | 18,42 | 18,34 | 18,38 | 0,22% | 36.342,00 |
| 11.01.2024 | 18,41 | 18,43 | 18,30 | 18,34 | -0,05% | 31.817,00 |
| 10.01.2024 | 18,38 | 18,40 | 18,32 | 18,35 | 0,55% | 29.323,00 |
| 09.01.2024 | 18,20 | 18,36 | 18,20 | 18,25 | 0,27% | 55.096,00 |
| 08.01.2024 | 18,01 | 18,24 | 18,01 | 18,20 | 1,11% | 51.424,00 |
| 05.01.2024 | 18,09 | 18,17 | 17,98 | 18,00 | -0,11% | 51.247,00 |
| 04.01.2024 | 18,00 | 18,04 | 17,91 | 18,02 | 0,28% | 43.738,00 |
| 03.01.2024 | 17,95 | 18,01 | 17,80 | 17,97 | 0,39% | 40.514,00 |
| 02.01.2024 | 17,79 | 17,94 | 17,78 | 17,90 | 0,85% | 44.609,00 |
| 29.12.2023 | 18,00 | 18,00 | 17,75 | 17,75 | -1,00% | 121.746,00 |
| 28.12.2023 | 17,87 | 18,00 | 17,87 | 17,93 | 0,11% | 67.999,00 |
| 27.12.2023 | 17,91 | 17,97 | 17,84 | 17,91 | 0,22% | 80.506,00 |
| 26.12.2023 | 17,84 | 17,92 | 17,82 | 17,87 | 0,17% | 66.316,00 |
| 22.12.2023 | 17,99 | 18,13 | 17,79 | 17,84 | -0,28% | 96.870,00 |
| 21.12.2023 | 18,24 | 18,29 | 17,89 | 17,89 | -1,87% | 109.399,00 |
| 20.12.2023 | 18,15 | 18,24 | 18,05 | 18,23 | 0,28% | 85.304,00 |
| 19.12.2023 | 18,19 | 18,24 | 18,11 | 18,18 | 0,50% | 47.227,00 |
| 18.12.2023 | 18,06 | 18,20 | 18,06 | 18,09 | -0,60% | 100.522,00 |
| 15.12.2023 | 18,27 | 18,34 | 18,20 | 18,20 | -0,49% | 32.380,00 |
| 14.12.2023 | 18,02 | 18,40 | 17,95 | 18,29 | 2,24% | 71.634,00 |
| 13.12.2023 | 17,78 | 17,89 | 17,54 | 17,89 | 1,19% | 80.972,00 |
| 12.12.2023 | 17,68 | 17,70 | 17,59 | 17,68 | 0,28% | 48.168,00 |
| 11.12.2023 | 17,46 | 17,69 | 17,46 | 17,63 | 1,15% | 95.246,00 |
| 08.12.2023 | 17,59 | 17,75 | 17,43 | 17,43 | -1,69% | 69.411,00 |
| 07.12.2023 | 17,68 | 17,85 | 17,67 | 17,73 | 0,51% | 75.236,00 |
| 06.12.2023 | 17,95 | 18,01 | 17,63 | 17,64 | -1,12% | 73.859,00 |
| 05.12.2023 | 17,83 | 17,94 | 17,77 | 17,84 | -0,06% | 64.758,00 |