Destra Flaherty & Crumrine Preferred and Income Fund (DPIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.17
+0.01 (0.06%)
Aug 15, 2025, 4:00 PM EDT
DPIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Aug 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Aug 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Aug 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% |
| Jul 31, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Jul 30, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.41% |
| Jul 29, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Jul 28, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Jul 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Jul 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Jul 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% |
| Jul 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Jul 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Jul 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.06% |
| Jul 16, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% |
| Jul 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Jul 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Jul 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Jul 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% |
| Jul 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% |
| Jul 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.18% |
| Jul 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.36% |
| Jun 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Jun 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% |
| Jun 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Jun 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| Jun 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Jun 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Jun 20, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Jun 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.06% |
| Jun 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Jun 16, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.12% |
| Jun 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06% |
| Jun 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Jun 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |