![Flaherty and Crumrine Dynamic Pfd and Income Fund Inc](/common/images/company/NY_DFP.png)
Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 1.81550539745 | 20.38 | 21.36 | 20.3 | 49821 | 20.65283055 | CS |
4 | 0.32 | 1.56632403328 | 20.43 | 21.36 | 20.09 | 49298 | 20.48294167 | CS |
12 | 0.43 | 2.11614173228 | 20.32 | 21.36 | 19.74 | 48834 | 20.34493003 | CS |
26 | 0.85 | 4.27135678392 | 19.9 | 21.73 | 19.74 | 57757 | 20.5892969 | CS |
52 | 2.27 | 12.2835497835 | 18.48 | 21.73 | 17.7818 | 54898 | 19.80768569 | CS |
156 | -4.89 | -19.0717628705 | 25.64 | 26.36 | 15.45 | 68934 | 19.55012343 | CS |
260 | -7.32 | -26.0776629854 | 28.07 | 31.43 | 11 | 67650 | 22.13526488 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 20.75 | 0.03 | 0.14 | 20.79 | 20.8 | 20.6 | 55751 |
1739576400 | 20.72 | 0.09 | 0.44 | 20.68 | 20.77 | 20.625 | 46921 |
1739490000 | 20.63 | 0.17 | 0.83 | 20.51 | 20.69 | 20.47 | 59180 |
1739403600 | 20.46 | -0.05 | -0.24 | 20.38 | 20.505 | 20.3 | 37431 |
1739317200 | 20.51 | 0.03 | 0.15 | 20.5 | 20.5299 | 20.3611 | 55352 |
1739230800 | 20.48 | -0.06 | -0.29 | 20.64 | 20.64 | 20.3868 | 51092 |
1738971600 | 20.54 | -0.03 | -0.15 | 20.62 | 20.62 | 20.44 | 33050 |
1738885200 | 20.57 | -0.06 | -0.29 | 20.67 | 20.7 | 20.55 | 38106 |
1738798800 | 20.63 | 0.11 | 0.54 | 20.62 | 20.65 | 20.45 | 58483 |
1738712400 | 20.52 | 0.13 | 0.64 | 20.46 | 20.59 | 20.4 | 45505 |
1738626000 | 20.39 | -0.04 | -0.20 | 20.4 | 20.46 | 20.2241 | 61108 |
1738366800 | 20.43 | 0.05 | 0.25 | 20.48 | 20.55 | 20.3651 | 48902 |
1738280400 | 20.38 | 0.16 | 0.79 | 20.25 | 20.4 | 20.25 | 65522 |
1738194000 | 20.22 | -0.06 | -0.30 | 20.23 | 20.34 | 20.09 | 41206 |
1738107600 | 20.28 | -0.1 | -0.49 | 20.38 | 20.435 | 20.25 | 66727 |
1738021200 | 20.38 | -0.04 | -0.20 | 20.43 | 20.48 | 20.33 | 56765 |
1737762000 | 20.42 | 0.03 | 0.15 | 20.36 | 20.49 | 20.36 | 24983 |
1737675600 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 0 |
1737589200 | 20.39 | -0.03 | -0.15 | 20.43 | 20.51 | 20.36 | 37476 |
1737502800 | 20.42 | 0.03 | 0.15 | 20.42 | 20.45 | 20.276 | 48392 |
1737157200 | 20.39 | 0.01 | 0.05 | 20.41 | 20.4999 | 20.36 | 36968 |
1737070800 | 20.38 | 0.05 | 0.25 | 20.4 | 20.46 | 20.2983 | 30763 |
1736984400 | 20.33 | 0.31 | 1.55 | 20.22 | 20.34 | 20.084 | 32114 |
1736898000 | 20.02 | 0.13 | 0.65 | 19.94 | 20.0808 | 19.9 | 27032 |
1736811600 | 19.89 | -0.12 | -0.60 | 20.01 | 20.0557 | 19.85 | 36639 |
1736552400 | 20.01 | -0.15 | -0.74 | 19.989 | 20.06 | 19.88 | 44005 |
1736379600 | 20.16 | 0.11 | 0.55 | 20.1308 | 20.2152 | 20.06 | 28366 |
1736293200 | 20.05 | -0.24 | -1.18 | 20.3123 | 20.32 | 20.05 | 37879 |
1736206800 | 20.29 | -0.06 | -0.29 | 20.52 | 20.52 | 20.16 | 37575 |
1735947600 | 20.35 | 0.13 | 0.64 | 20.3024 | 20.39 | 20.2101 | 28888 |
1735861200 | 20.22 | 0.28 | 1.40 | 20.04 | 20.28 | 19.981 | 42605 |
1735688400 | 19.94 | 0.09 | 0.45 | 19.94 | 20.0457 | 19.8207 | 103965 |
1735602000 | 19.85 | -0.02 | -0.10 | 19.82 | 19.95 | 19.74 | 92863 |
1735342800 | 19.87 | -0.19 | -0.95 | 20.055 | 20.11 | 19.85 | 50075 |
1735256400 | 20.06 | -0.09 | -0.45 | 20.06 | 20.2 | 20.025 | 39912 |
1735077840 | 20.15 | 0.09 | 0.45 | 20.12 | 20.31 | 20 | 30464 |
1734997200 | 20.06 | -0.16 | -0.79 | 20.04 | 20.18 | 20 | 52774 |
1734738000 | 20.22 | 0.14 | 0.70 | 20.105 | 20.2828 | 20.1 | 37111 |
1734651600 | 20.08 | -0.01 | -0.05 | 20.14 | 20.19 | 20 | 93941 |
1734565200 | 20.09 | -0.21 | -1.03 | 20.33 | 20.47 | 20.07 | 64894 |
1734478800 | 20.3 | -0.16 | -0.78 | 20.4694 | 20.48 | 20.27 | 52156 |
1734392400 | 20.46 | -0.04 | -0.20 | 20.45 | 20.64 | 20.45 | 54899 |
1734133200 | 20.5 | 0.02 | 0.10 | 20.62 | 20.62 | 20.46 | 42289 |
1734046800 | 20.48 | -0.21 | -1.01 | 20.66 | 20.6653 | 20.45 | 50653 |
1733960400 | 20.69 | -0.03 | -0.14 | 20.65 | 20.73 | 20.65 | 30940 |
1733874000 | 20.72 | 0.12 | 0.58 | 20.6 | 20.73 | 20.55 | 22998 |
1733787600 | 20.6 | -0.08 | -0.39 | 20.68 | 20.6999 | 20.52 | 34310 |
1733528400 | 20.68 | 0.02 | 0.10 | 20.63 | 20.71 | 20.5309 | 46539 |
1733442000 | 20.66 | 0.06 | 0.29 | 20.62 | 20.7099 | 20.5843 | 41960 |
1733355600 | 20.6 | -0.01 | -0.05 | 20.71 | 20.72 | 20.51 | 48456 |
1733269200 | 20.61 | -0.08 | -0.39 | 20.625 | 20.7188 | 20.5655 | 41626 |
1733182800 | 20.69 | 0.1 | 0.49 | 20.59 | 20.71 | 20.55 | 45931 |
1732917840 | 20.59 | 0.18 | 0.88 | 20.5188 | 20.6 | 20.4828 | 31656 |
1732750800 | 20.41 | 0.21 | 1.04 | 20.3259 | 20.41 | 20.25 | 47787 |
1732664400 | 20.2 | -0.06 | -0.30 | 20.31 | 20.32 | 20.17 | 43652 |
1732578000 | 20.26 | 0.13 | 0.65 | 20.36 | 20.36 | 20.23 | 57242 |
1732318800 | 20.13 | -0.04 | -0.20 | 20.17 | 20.19 | 20.07 | 64432 |
1732232400 | 20.17 | -0.05 | -0.25 | 20.1 | 20.19 | 20.1 | 62441 |
1732146000 | 20.22 | -0.13 | -0.64 | 20.34 | 20.34 | 20.2 | 41366 |
1732059600 | 20.35 | -0.04 | -0.20 | 20.4027 | 20.42 | 20.2823 | 58133 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約