Flaherty and Crumrine Dynamic Pfd and Income Fund Inc【DFP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.52	-2.51572327044	20.67	20.74	20.19	61744	20.46061049	CS
4	-0.91	-4.32098765432	21.06	21.11	20.1	59874	20.52336228	CS
12	-0.67	-3.21805955812	20.82	21.336	19.56	56663	20.55156248	CS
26	-0.85	-4.04761904762	21	22.048	19.56	55795	20.88797467	CS
52	-0.08	-0.395452298566	20.23	22.11	19.56	58023	20.99010525	CS
156	2.5	14.164305949	17.65	22.11	15.45	58926	19.54965875	CS
260	-9.54	-32.1320309869	29.69	30.2894	15.45	63762	20.90025097	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	20.15	-0.21	-1.03	20.35	20.35	20.11	83737
1780612800	20.36	0.03	0.15	20.33	20.4599	20.31	54707
1780526400	20.33	-0.16	-0.78	20.39	20.49	20.33	66535
1780440000	20.49	-0.01	-0.05	20.55	20.57	20.43	66446
1780353600	20.5	-0.18	-0.87	20.58	20.67	20.5	79507
1780094400	20.68	0.01	0.05	20.67	20.74	20.58	41523
1780008000	20.67	0.1	0.49	20.58	20.695	20.5437	51868
1779921600	20.57	0.17	0.83	20.48	20.615	20.48	78030
1779835200	20.4	0.03	0.15	20.42	20.505	20.39	78700
1779489600	20.37	0.07	0.34	20.35	20.46	20.35	60190
1779403200	20.3	-0.12	-0.59	20.24	20.37	20.21	39396
1779316800	20.42	0.15	0.74	20.27	20.495	20.25	63249
1779230400	20.27	-0.07	-0.34	20.29	20.34	20.1	95405
1779144000	20.34	-0.09	-0.44	20.45	20.54	20.251	80689
1778884800	20.43	-0.39	-1.87	20.67	20.7664	20.42	57263
1778798400	20.82	-0.01	-0.05	20.81	20.95	20.81	64175
1778712000	20.83	-0.08	-0.38	20.91	21.015	20.82	33548
1778625600	20.91	-0.04	-0.19	20.85	20.98	20.82	34607
1778539200	20.95	-0.08	-0.38	20.96	21.07	20.93	30949
1778280000	21.03	-0.01	-0.05	21.06	21.11	20.99	60812
1778193600	21.04	-0.07	-0.31	21.11	21.11	21	22798
1778107200	21.105	0.07	0.31	21.07	21.17	21.0301	35456
1778020800	21.04	0.01	0.05	21.02	21.146	21	27334
1777934400	21.03	-0.19	-0.90	21.14	21.19	20.93	48458
1777675200	21.22	0.06	0.28	21.18	21.23	21.16	28416
1777588800	21.16	0.23	1.10	21.05	21.19	21	61368
1777502400	20.93	-0.03	-0.14	20.91	20.99	20.88	37004
1777416000	20.96	0	0.00	20.97	21.01	20.84	26345
1777329600	20.96	0.11	0.53	20.88	20.9873	20.8	42428
1777070400	20.85	-0.17	-0.81	20.95	21.07	20.8	49391
1776984000	21.02	-0.11	-0.52	21	21.1	20.92	32418
1776897600	21.13	0.01	0.05	21.23	21.336	21.13	38226
1776811200	21.12	-0.06	-0.28	21.12	21.3199	21.12	60184
1776724800	21.18	0.1	0.47	21.08	21.25	21.075	40642
1776465600	21.08	0.18	0.86	20.93	21.1	20.93	46588
1776379200	20.9	0.01	0.05	20.85	20.94	20.85	31201
1776292800	20.89	0.07	0.34	20.79	20.95	20.79	40832
1776206400	20.82	0.05	0.24	20.75	20.8999	20.74	47728
1776120000	20.77	0.07	0.34	20.7	20.78	20.62	67432
1775860800	20.7	-0.02	-0.10	20.67	20.8099	20.67	44236
1775774400	20.72	0.12	0.58	20.67	20.81	20.64	57594
1775688000	20.6	0.22	1.08	20.5	20.685	20.5	58564
1775601600	20.38	-0.04	-0.20	20.34	20.48	20.3001	59847
1775515200	20.42	0.2	0.99	20.32	20.47	20.28	102146
1775169600	20.22	-0.12	-0.59	20.15	20.285	19.93	52872
1775083200	20.34	0.27	1.35	20.08	20.465	20.06	103384
1774996800	20.07	0.5	2.55	19.65	20.15	19.58	62553
1774910400	19.57	-0.19	-0.96	19.77	19.85	19.56	92691
1774651200	19.76	-0.39	-1.94	20.01	20.19	19.72	116953
1774564800	20.15	-0.15	-0.74	20.11	20.23	20.0512	135832
1774478400	20.3	0.12	0.59	20.2	20.37	20.18	60567
1774392000	20.18	-0.19	-0.91	20.05	20.22	20.02	58078
1774305600	20.365	0.13	0.62	20.28	20.48	20.25	61085
1774046400	20.24	-0.36	-1.75	20.6	20.67	20.19	61646
1773960000	20.6	-0.27	-1.29	20.83	20.89	20.53	67313
1773873600	20.87	-0.06	-0.30	20.9	20.93	20.85	47434
1773787200	20.933	0.05	0.25	20.92	20.9902	20.91	28325
1773700800	20.88	0.07	0.34	20.94	20.97	20.85	59330
1773441600	20.81	0.01	0.05	20.82	20.9	20.81	33892
1773355200	20.8	-0.09	-0.43	20.89	20.89	20.8	27354
1773268800	20.89	0.05	0.26	20.86	20.9	20.8	47469
1773182400	20.835	0.01	0.02	20.81	20.98	20.81	34490
1773096000	20.83	-0.3	-1.42	20.96	21.24	20.8	62456