Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.62
-0.04 (-0.21%)
Nov 7, 2025, 10:18 AM EST - Market open
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 21.71 | 21.73 | 21.66 | 21.66 | 21.66 | -0.41% | 30,333 |
| Nov 5, 2025 | 21.72 | 21.76 | 21.66 | 21.75 | 21.75 | 0.42% | 28,733 |
| Nov 4, 2025 | 21.70 | 21.75 | 21.62 | 21.66 | 21.66 | -0.55% | 25,714 |
| Nov 3, 2025 | 21.74 | 21.83 | 21.70 | 21.78 | 21.78 | 0.37% | 28,053 |
| Oct 31, 2025 | 21.72 | 21.79 | 21.70 | 21.70 | 21.70 | 0.05% | 38,095 |
| Oct 30, 2025 | 21.65 | 21.70 | 21.61 | 21.69 | 21.69 | 0.32% | 38,641 |
| Oct 29, 2025 | 21.50 | 21.70 | 21.50 | 21.62 | 21.62 | 0.70% | 106,248 |
| Oct 28, 2025 | 21.53 | 21.55 | 21.42 | 21.47 | 21.47 | - | 53,399 |
| Oct 27, 2025 | 21.49 | 21.51 | 21.41 | 21.47 | 21.47 | 0.37% | 48,722 |
| Oct 24, 2025 | 21.41 | 21.44 | 21.33 | 21.39 | 21.39 | -0.23% | 25,244 |
| Oct 23, 2025 | 21.43 | 21.50 | 21.40 | 21.44 | 21.32 | -0.28% | 51,345 |
| Oct 22, 2025 | 21.63 | 21.63 | 21.42 | 21.50 | 21.38 | -0.32% | 28,924 |
| Oct 21, 2025 | 21.64 | 21.65 | 21.50 | 21.57 | 21.45 | -0.28% | 39,676 |
| Oct 20, 2025 | 21.59 | 21.63 | 21.55 | 21.63 | 21.51 | 0.51% | 24,478 |
| Oct 17, 2025 | 21.63 | 21.63 | 21.49 | 21.52 | 21.40 | -0.55% | 26,885 |
| Oct 16, 2025 | 21.65 | 21.65 | 21.56 | 21.64 | 21.52 | 0.28% | 37,992 |
| Oct 15, 2025 | 21.57 | 21.68 | 21.57 | 21.58 | 21.46 | - | 26,374 |
| Oct 14, 2025 | 21.53 | 21.74 | 21.51 | 21.58 | 21.46 | - | 38,780 |
| Oct 13, 2025 | 21.76 | 21.80 | 21.57 | 21.58 | 21.46 | -0.14% | 31,396 |
| Oct 10, 2025 | 21.92 | 21.92 | 21.60 | 21.61 | 21.49 | -0.96% | 38,657 |
| Oct 9, 2025 | 21.93 | 21.93 | 21.78 | 21.82 | 21.70 | -0.09% | 40,394 |
| Oct 8, 2025 | 22.00 | 22.05 | 21.80 | 21.84 | 21.72 | -0.55% | 44,594 |
| Oct 7, 2025 | 21.93 | 22.11 | 21.90 | 21.96 | 21.84 | 0.69% | 64,225 |
| Oct 6, 2025 | 21.81 | 21.87 | 21.77 | 21.81 | 21.69 | -0.18% | 57,702 |
| Oct 3, 2025 | 21.75 | 21.90 | 21.74 | 21.85 | 21.73 | 0.18% | 50,527 |
| Oct 2, 2025 | 21.75 | 21.82 | 21.73 | 21.81 | 21.69 | 0.46% | 49,197 |
| Oct 1, 2025 | 21.64 | 21.78 | 21.64 | 21.71 | 21.59 | 0.32% | 55,449 |
| Sep 30, 2025 | 21.64 | 21.73 | 21.61 | 21.64 | 21.52 | 0.05% | 47,521 |
| Sep 29, 2025 | 21.77 | 21.77 | 21.57 | 21.63 | 21.51 | -0.09% | 53,091 |
| Sep 26, 2025 | 21.78 | 21.80 | 21.62 | 21.65 | 21.53 | -0.23% | 23,141 |
| Sep 25, 2025 | 21.81 | 21.82 | 21.66 | 21.70 | 21.58 | -0.32% | 46,977 |
| Sep 24, 2025 | 21.86 | 21.88 | 21.75 | 21.77 | 21.65 | -0.50% | 68,344 |
| Sep 23, 2025 | 21.87 | 21.92 | 21.81 | 21.88 | 21.76 | -0.23% | 32,552 |
| Sep 22, 2025 | 21.90 | 22.00 | 21.83 | 21.93 | 21.69 | 0.14% | 62,958 |
| Sep 19, 2025 | 21.89 | 21.95 | 21.89 | 21.90 | 21.66 | 0.05% | 37,813 |
| Sep 18, 2025 | 21.88 | 21.91 | 21.83 | 21.89 | 21.65 | 0.18% | 61,299 |
| Sep 17, 2025 | 21.87 | 21.94 | 21.83 | 21.85 | 21.61 | -0.09% | 41,431 |
| Sep 16, 2025 | 21.80 | 21.89 | 21.77 | 21.87 | 21.63 | 0.32% | 81,005 |
| Sep 15, 2025 | 21.62 | 21.84 | 21.59 | 21.80 | 21.56 | 1.35% | 187,878 |
| Sep 12, 2025 | 21.45 | 21.52 | 21.37 | 21.51 | 21.28 | 0.75% | 91,079 |
| Sep 11, 2025 | 21.30 | 21.37 | 21.29 | 21.35 | 21.12 | 0.09% | 52,718 |
| Sep 10, 2025 | 21.38 | 21.38 | 21.28 | 21.33 | 21.10 | 0.23% | 129,644 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.22 | 21.28 | 21.05 | - | 117,164 |
| Sep 8, 2025 | 21.35 | 21.35 | 21.21 | 21.28 | 21.05 | 0.09% | 180,283 |
| Sep 5, 2025 | 21.16 | 21.30 | 21.12 | 21.26 | 21.03 | 0.66% | 93,279 |
| Sep 4, 2025 | 20.89 | 21.15 | 20.88 | 21.12 | 20.89 | 0.81% | 98,851 |
| Sep 3, 2025 | 20.91 | 21.04 | 20.82 | 20.95 | 20.72 | 0.05% | 142,493 |
| Sep 2, 2025 | 20.89 | 20.94 | 20.77 | 20.94 | 20.71 | 0.05% | 87,690 |
| Aug 29, 2025 | 20.99 | 20.99 | 20.90 | 20.93 | 20.70 | -0.19% | 55,595 |
| Aug 28, 2025 | 20.91 | 20.97 | 20.82 | 20.97 | 20.74 | 0.48% | 98,172 |