Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.64
0.00 (0.00%)
At close: Jul 30, 2025, 4:00 PM
20.64
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 20.64 | 20.70 | 20.55 | 20.62 | - | -0.10% | 62,904 |
| Jul 29, 2025 | 20.68 | 20.69 | 20.56 | 20.64 | 20.64 | 0.24% | 51,118 |
| Jul 28, 2025 | 20.60 | 20.62 | 20.50 | 20.59 | 20.59 | 0.24% | 30,853 |
| Jul 25, 2025 | 20.57 | 20.62 | 20.42 | 20.54 | 20.54 | 0.05% | 52,626 |
| Jul 24, 2025 | 20.52 | 20.58 | 20.44 | 20.53 | 20.53 | -0.44% | 52,025 |
| Jul 23, 2025 | 20.67 | 20.68 | 20.46 | 20.62 | 20.50 | -0.24% | 45,724 |
| Jul 22, 2025 | 20.63 | 20.72 | 20.58 | 20.67 | 20.55 | - | 55,608 |
| Jul 21, 2025 | 20.61 | 20.76 | 20.61 | 20.67 | 20.55 | 1.37% | 49,883 |
| Jul 18, 2025 | 20.95 | 20.96 | 20.39 | 20.39 | 20.27 | -2.67% | 123,338 |
| Jul 17, 2025 | 20.82 | 20.96 | 20.80 | 20.95 | 20.83 | 0.58% | 56,300 |
| Jul 16, 2025 | 20.80 | 20.89 | 20.69 | 20.83 | 20.71 | 0.24% | 74,364 |
| Jul 15, 2025 | 20.86 | 20.88 | 20.78 | 20.78 | 20.66 | -0.14% | 52,975 |
| Jul 14, 2025 | 20.75 | 20.86 | 20.72 | 20.81 | 20.69 | 0.43% | 70,806 |
| Jul 11, 2025 | 20.86 | 20.87 | 20.70 | 20.72 | 20.60 | -0.77% | 59,567 |
| Jul 10, 2025 | 20.96 | 21.00 | 20.80 | 20.88 | 20.76 | -0.43% | 54,110 |
| Jul 9, 2025 | 20.90 | 20.98 | 20.83 | 20.97 | 20.85 | 0.67% | 61,392 |
| Jul 8, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.71 | 0.34% | 48,336 |
| Jul 7, 2025 | 20.79 | 20.79 | 20.75 | 20.76 | 20.64 | -0.10% | 29,890 |
| Jul 3, 2025 | 20.83 | 20.84 | 20.74 | 20.78 | 20.66 | 0.19% | 35,284 |
| Jul 2, 2025 | 20.64 | 20.75 | 20.56 | 20.74 | 20.62 | 0.92% | 97,180 |
| Jul 1, 2025 | 20.45 | 20.55 | 20.36 | 20.55 | 20.43 | 0.10% | 40,642 |
| Jun 30, 2025 | 20.51 | 20.55 | 20.40 | 20.53 | 20.41 | 0.59% | 55,847 |
| Jun 27, 2025 | 20.40 | 20.48 | 20.27 | 20.41 | 20.29 | 0.25% | 126,618 |
| Jun 26, 2025 | 20.35 | 20.40 | 20.26 | 20.36 | 20.24 | 0.20% | 55,783 |
| Jun 25, 2025 | 20.29 | 20.36 | 20.24 | 20.32 | 20.20 | 0.35% | 41,296 |
| Jun 24, 2025 | 20.25 | 20.30 | 20.21 | 20.25 | 20.14 | -0.05% | 60,240 |
| Jun 23, 2025 | 20.17 | 20.29 | 20.17 | 20.26 | 20.15 | -0.10% | 36,107 |
| Jun 20, 2025 | 20.30 | 20.30 | 20.21 | 20.28 | 20.05 | -0.20% | 40,883 |
| Jun 18, 2025 | 20.34 | 20.41 | 20.27 | 20.32 | 20.09 | 0.05% | 29,818 |
| Jun 17, 2025 | 20.31 | 20.42 | 20.25 | 20.31 | 20.08 | -0.15% | 50,673 |
| Jun 16, 2025 | 20.37 | 20.43 | 20.31 | 20.34 | 20.11 | 0.49% | 37,867 |
| Jun 13, 2025 | 20.37 | 20.40 | 20.23 | 20.24 | 20.01 | -0.69% | 39,308 |
| Jun 12, 2025 | 20.34 | 20.44 | 20.25 | 20.38 | 20.15 | 0.20% | 59,071 |
| Jun 11, 2025 | 20.41 | 20.43 | 20.31 | 20.34 | 20.11 | 0.10% | 77,648 |
| Jun 10, 2025 | 20.31 | 20.40 | 20.29 | 20.32 | 20.09 | -0.25% | 45,993 |
| Jun 9, 2025 | 20.30 | 20.40 | 20.29 | 20.37 | 20.14 | 0.25% | 38,835 |
| Jun 6, 2025 | 20.35 | 20.35 | 20.20 | 20.32 | 20.09 | 0.25% | 34,863 |
| Jun 5, 2025 | 20.23 | 20.34 | 20.16 | 20.27 | 20.04 | 0.25% | 44,414 |
| Jun 4, 2025 | 20.11 | 20.29 | 20.10 | 20.22 | 19.99 | 0.55% | 60,439 |
| Jun 3, 2025 | 20.08 | 20.15 | 20.01 | 20.11 | 19.88 | 0.45% | 41,020 |
| Jun 2, 2025 | 19.97 | 20.06 | 19.95 | 20.02 | 19.79 | 0.05% | 59,815 |
| May 30, 2025 | 19.92 | 20.07 | 19.91 | 20.01 | 19.78 | 0.15% | 79,338 |
| May 29, 2025 | 19.88 | 20.07 | 19.88 | 19.98 | 19.75 | 0.50% | 75,624 |
| May 28, 2025 | 20.11 | 20.11 | 19.85 | 19.88 | 19.65 | -0.60% | 71,221 |
| May 27, 2025 | 20.03 | 20.19 | 19.95 | 20.00 | 19.77 | 0.10% | 53,241 |
| May 23, 2025 | 19.90 | 20.00 | 19.77 | 19.98 | 19.75 | -0.50% | 52,262 |
| May 22, 2025 | 20.08 | 20.23 | 20.04 | 20.08 | 19.74 | -0.10% | 52,436 |
| May 21, 2025 | 20.29 | 20.34 | 20.00 | 20.10 | 19.75 | -1.09% | 41,096 |
| May 20, 2025 | 20.30 | 20.36 | 20.27 | 20.32 | 19.97 | 0.25% | 28,510 |
| May 19, 2025 | 20.20 | 20.29 | 20.16 | 20.27 | 19.92 | -0.15% | 59,658 |