Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Angel Oak Dynamic Financial Strategies (NY: DYFN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.27 20.27 20.09 20.21 19,134 -0.01(-0.05%)
Jun 29, 2021 20.08 20.22 20.08 20.22 13,920 +0.10(+0.51%)
Jun 28, 2021 20.11 20.21 20.04 20.12 21,388 +0.05(+0.24%)
Jun 25, 2021 20.07 20.10 20.07 20.07 14,527 -0.01(-0.05%)
Jun 24, 2021 20.12 20.12 20.05 20.08 21,412 -0.07(-0.35%)
Jun 23, 2021 20.27 20.27 20.10 20.15 13,786 -0.15(-0.74%)
Jun 22, 2021 20.60 20.60 20.24 20.30 21,026 -0.44(-2.12%)
Jun 21, 2021 20.54 20.74 20.14 20.74 12,761 +0.25(+1.22%)
Jun 18, 2021 20.47 20.49 20.11 20.49 8,304 +0.07(+0.34%)
Jun 17, 2021 20.32 20.49 20.30 20.42 20,098 +0.11(+0.54%)
Jun 16, 2021 20.21 20.32 20.10 20.31 20,623 -0.02(-0.07%)
Jun 15, 2021 20.15 20.45 20.15 20.32 19,610 +0.18(+0.87%)
Jun 14, 2021 20.21 20.21 20.02 20.15 20,393 -0.15(-0.73%)
Jun 11, 2021 20.09 20.30 20.01 20.30 6,932 +0.15(+0.73%)
Jun 10, 2021 20.05 20.18 20.00 20.15 19,369 +0.09(+0.46%)
Jun 09, 2021 20.05 20.09 20.00 20.06 8,119 +0.01(+0.04%)
Jun 08, 2021 20.00 20.05 19.86 20.05 8,093 +0.09(+0.45%)
Jun 07, 2021 19.96 19.96 19.86 19.96 14,253 +0.02(+0.10%)
Jun 04, 2021 20.00 20.00 19.92 19.94 20,913 +0.04(+0.20%)
Jun 03, 2021 19.96 20.00 19.90 19.90 15,362 -0.09(-0.44%)
Jun 02, 2021 20.00 20.03 19.89 19.99 64,033 -0.01(-0.06%)
Jun 01, 2021 19.87 20.00 19.87 20.00 5,577 +0.07(+0.35%)
May 28, 2021 19.95 20.00 19.85 19.93 14,991 +0.05(+0.25%)
May 27, 2021 19.90 19.90 19.83 19.88 26,637 -0.02(-0.10%)
May 26, 2021 19.90 19.91 19.77 19.90 7,535 +0.14(+0.71%)
May 25, 2021 19.85 19.95 19.76 19.76 10,840 -0.09(-0.45%)
May 24, 2021 19.85 19.98 19.72 19.85 6,809 -0.08(-0.40%)
May 21, 2021 19.90 20.00 19.90 19.93 15,041 +0.03(+0.15%)
May 20, 2021 19.75 19.97 19.75 19.90 6,970 +0.23(+1.17%)
May 19, 2021 19.67 19.75 19.67 19.67 5,575 +0.01(+0.06%)
May 18, 2021 19.74 19.75 19.60 19.66 3,857 -0.04(-0.21%)
May 17, 2021 19.73 19.73 19.66 19.70 9,201 +0.10(+0.51%)
May 14, 2021 19.60 19.74 19.49 19.60 4,182 -0.01(-0.06%)
May 13, 2021 19.56 19.61 19.48 19.61 14,744 -0.03(-0.14%)
May 12, 2021 19.75 19.92 19.57 19.64 19,357 -0.11(-0.56%)
May 11, 2021 19.45 19.75 19.45 19.75 13,218 +0.04(+0.20%)
May 10, 2021 19.60 19.87 19.52 19.71 11,835 +0.11(+0.56%)
May 07, 2021 19.77 19.93 19.60 19.60 12,796 -0.24(-1.20%)
May 06, 2021 19.75 19.96 19.75 19.84 10,484 +0.13(+0.65%)
May 05, 2021 19.81 19.91 19.71 19.71 5,533 -0.02(-0.10%)
May 04, 2021 19.56 19.73 19.52 19.73 13,713 -0.07(-0.35%)
May 03, 2021 19.75 19.80 19.72 19.80 33,095 +0.05(+0.25%)
Apr 30, 2021 19.71 19.76 19.64 19.75 8,200 +0.10(+0.51%)
Apr 29, 2021 19.55 19.73 19.53 19.65 38,337 -0.02(-0.10%)
Apr 28, 2021 19.60 19.67 19.51 19.67 10,425 +0.11(+0.56%)
Apr 27, 2021 19.50 19.58 19.45 19.56 21,745 +0.16(+0.82%)
Apr 26, 2021 19.33 19.41 19.30 19.40 6,651 +0.07(+0.36%)
Apr 23, 2021 19.30 19.37 19.25 19.33 18,700 +0.08(+0.43%)
Apr 22, 2021 19.30 19.32 19.17 19.25 19,457 -0.02(-0.12%)
Apr 21, 2021 19.46 19.46 19.22 19.27 19,329 -0.03(-0.16%)
Apr 20, 2021 19.35 19.35 19.30 19.30 6,025 -0.10(-0.52%)
Apr 19, 2021 19.42 19.50 19.30 19.40 7,233 -0.06(-0.31%)
Apr 16, 2021 19.45 19.52 19.45 19.46 4,500 +0.01(+0.05%)
Apr 15, 2021 19.46 19.56 19.45 19.45 16,670 -0.11(-0.56%)
Apr 14, 2021 19.47 19.56 19.39 19.56 19,048 +0.17(+0.90%)
Apr 13, 2021 19.50 19.50 19.26 19.39 9,260 +0.02(+0.08%)
Apr 12, 2021 19.20 19.49 19.20 19.37 24,598 +0.14(+0.73%)
Apr 09, 2021 19.11 19.23 19.02 19.23 13,300 +0.00(+0.03%)
Apr 08, 2021 19.32 19.32 19.15 19.23 10,336 +0.05(+0.23%)
Apr 07, 2021 19.15 19.35 19.07 19.18 27,244 -0.01(-0.04%)
Apr 06, 2021 19.00 19.20 19.00 19.19 3,817 +0.13(+0.67%)
Apr 05, 2021 18.98 19.12 18.92 19.06 18,307 +0.09(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.