Destra Flaherty & Crumrine Preferred and Income Fund (DPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
-0.06 (-0.35%)
Oct 10, 2025, 4:00 PM EDT
DPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% |
| Oct 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.06% |
| Oct 10, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.35% |
| Oct 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.06% |
| Oct 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Oct 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Oct 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Oct 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Oct 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Oct 1, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Sep 30, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Sep 29, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.63% |
| Sep 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Sep 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Sep 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Sep 22, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| Sep 19, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Sep 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| Sep 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Sep 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.06% |
| Sep 15, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.17% |
| Sep 12, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| Sep 11, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
| Sep 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Sep 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Sep 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Sep 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.29% |
| Sep 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| Sep 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Sep 2, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Aug 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Aug 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Aug 27, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Aug 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Aug 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Aug 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Aug 20, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Aug 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Aug 18, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.06% |
| Aug 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |
| Aug 14, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.06% |
| Aug 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Aug 12, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.18% |
| Aug 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
| Aug 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Aug 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |