Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.79
-0.06 (-0.28%)
Oct 6, 2025, 9:46 AM EDT - Market open
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.75 | 21.90 | 21.74 | 21.85 | 21.85 | 0.18% | 50,527 |
| Oct 2, 2025 | 21.75 | 21.82 | 21.73 | 21.81 | 21.81 | 0.46% | 49,197 |
| Oct 1, 2025 | 21.64 | 21.78 | 21.64 | 21.71 | 21.71 | 0.32% | 55,449 |
| Sep 30, 2025 | 21.64 | 21.73 | 21.61 | 21.64 | 21.64 | 0.05% | 47,521 |
| Sep 29, 2025 | 21.77 | 21.77 | 21.57 | 21.63 | 21.63 | -0.09% | 53,091 |
| Sep 26, 2025 | 21.78 | 21.80 | 21.62 | 21.65 | 21.65 | -0.23% | 23,141 |
| Sep 25, 2025 | 21.81 | 21.82 | 21.66 | 21.70 | 21.70 | -0.32% | 46,977 |
| Sep 24, 2025 | 21.86 | 21.88 | 21.75 | 21.77 | 21.77 | -0.50% | 68,344 |
| Sep 23, 2025 | 21.87 | 21.92 | 21.81 | 21.88 | 21.88 | -0.23% | 32,552 |
| Sep 22, 2025 | 21.90 | 22.00 | 21.83 | 21.93 | 21.81 | 0.14% | 62,958 |
| Sep 19, 2025 | 21.89 | 21.95 | 21.89 | 21.90 | 21.78 | 0.05% | 37,813 |
| Sep 18, 2025 | 21.88 | 21.91 | 21.83 | 21.89 | 21.77 | 0.18% | 61,299 |
| Sep 17, 2025 | 21.87 | 21.94 | 21.83 | 21.85 | 21.73 | -0.09% | 41,431 |
| Sep 16, 2025 | 21.80 | 21.89 | 21.77 | 21.87 | 21.75 | 0.32% | 81,005 |
| Sep 15, 2025 | 21.62 | 21.84 | 21.59 | 21.80 | 21.68 | 1.35% | 187,878 |
| Sep 12, 2025 | 21.45 | 21.52 | 21.37 | 21.51 | 21.39 | 0.75% | 91,079 |
| Sep 11, 2025 | 21.30 | 21.37 | 21.29 | 21.35 | 21.24 | 0.09% | 52,718 |
| Sep 10, 2025 | 21.38 | 21.38 | 21.28 | 21.33 | 21.22 | 0.23% | 129,644 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.22 | 21.28 | 21.17 | - | 117,164 |
| Sep 8, 2025 | 21.35 | 21.35 | 21.21 | 21.28 | 21.17 | 0.09% | 180,283 |
| Sep 5, 2025 | 21.16 | 21.30 | 21.12 | 21.26 | 21.15 | 0.66% | 93,279 |
| Sep 4, 2025 | 20.89 | 21.15 | 20.88 | 21.12 | 21.01 | 0.81% | 98,851 |
| Sep 3, 2025 | 20.91 | 21.04 | 20.82 | 20.95 | 20.84 | 0.05% | 142,493 |
| Sep 2, 2025 | 20.89 | 20.94 | 20.77 | 20.94 | 20.83 | 0.05% | 87,690 |
| Aug 29, 2025 | 20.99 | 20.99 | 20.90 | 20.93 | 20.82 | -0.19% | 55,595 |
| Aug 28, 2025 | 20.91 | 20.97 | 20.82 | 20.97 | 20.86 | 0.48% | 98,172 |
| Aug 27, 2025 | 20.78 | 20.92 | 20.77 | 20.87 | 20.76 | 0.53% | 111,419 |
| Aug 26, 2025 | 20.67 | 20.80 | 20.67 | 20.76 | 20.65 | 0.10% | 76,569 |
| Aug 25, 2025 | 20.79 | 20.82 | 20.67 | 20.74 | 20.63 | -0.34% | 49,439 |
| Aug 22, 2025 | 20.70 | 20.89 | 20.67 | 20.81 | 20.70 | 0.19% | 61,635 |
| Aug 21, 2025 | 20.80 | 20.81 | 20.73 | 20.77 | 20.54 | -0.05% | 68,914 |
| Aug 20, 2025 | 20.88 | 20.88 | 20.73 | 20.78 | 20.55 | -0.24% | 194,122 |
| Aug 19, 2025 | 20.85 | 20.89 | 20.80 | 20.83 | 20.60 | 0.14% | 49,843 |
| Aug 18, 2025 | 20.86 | 20.91 | 20.79 | 20.80 | 20.57 | - | 89,268 |
| Aug 15, 2025 | 20.88 | 20.98 | 20.80 | 20.80 | 20.57 | -0.29% | 112,752 |
| Aug 14, 2025 | 20.93 | 21.00 | 20.81 | 20.86 | 20.63 | -0.57% | 104,430 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.90 | 20.98 | 20.75 | 0.10% | 109,361 |
| Aug 12, 2025 | 20.93 | 20.99 | 20.85 | 20.96 | 20.73 | 0.48% | 55,798 |
| Aug 11, 2025 | 20.87 | 20.89 | 20.85 | 20.86 | 20.63 | -0.05% | 27,600 |
| Aug 8, 2025 | 20.84 | 20.90 | 20.80 | 20.87 | 20.64 | 0.29% | 45,704 |
| Aug 7, 2025 | 20.87 | 20.90 | 20.80 | 20.81 | 20.58 | -0.19% | 29,445 |
| Aug 6, 2025 | 20.83 | 20.87 | 20.69 | 20.85 | 20.62 | 0.34% | 52,880 |
| Aug 5, 2025 | 20.77 | 20.80 | 20.71 | 20.78 | 20.55 | 0.14% | 52,002 |
| Aug 4, 2025 | 20.63 | 20.79 | 20.62 | 20.75 | 20.52 | 0.34% | 81,625 |
| Aug 1, 2025 | 20.69 | 20.73 | 20.65 | 20.68 | 20.45 | -0.29% | 60,262 |
| Jul 31, 2025 | 20.74 | 20.82 | 20.69 | 20.74 | 20.51 | 0.48% | 57,606 |
| Jul 30, 2025 | 20.64 | 20.70 | 20.55 | 20.64 | 20.41 | - | 67,986 |
| Jul 29, 2025 | 20.68 | 20.69 | 20.56 | 20.64 | 20.41 | 0.24% | 51,118 |
| Jul 28, 2025 | 20.60 | 20.62 | 20.50 | 20.59 | 20.36 | 0.24% | 30,853 |
| Jul 25, 2025 | 20.57 | 20.62 | 20.42 | 20.54 | 20.31 | 0.05% | 52,626 |