Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
19.68
+0.13 (0.66%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202519.5619.6919.4619.6919.690.72%43,090
Apr 23, 202519.3919.6419.3419.5519.551.30%42,709
Apr 22, 202519.2919.3619.2419.3019.190.94%47,033
Apr 21, 202519.5019.5019.0919.1219.01-1.80%55,495
Apr 17, 202519.4719.5119.3419.4719.360.78%35,676
Apr 16, 202519.2219.4819.1619.3219.210.16%65,208
Apr 15, 202519.1619.3219.0719.2919.181.47%46,083
Apr 14, 202519.0619.1118.9119.0118.900.74%40,447
Apr 11, 202519.0019.0018.6318.8718.760.37%72,137
Apr 10, 202519.1919.4818.7518.8018.69-3.69%73,811
Apr 9, 202518.6119.6118.5019.5219.414.61%109,693
Apr 8, 202518.7519.1218.6218.6618.550.65%116,379
Apr 7, 202518.7218.7418.2018.5418.43-2.06%178,514
Apr 4, 202519.8319.8318.8118.9318.82-4.87%142,054
Apr 3, 202520.1220.1519.8919.9019.78-1.73%96,237
Apr 2, 202520.2720.2820.2020.2520.130.10%57,129
Apr 1, 202520.2520.2920.1320.2320.11-0.05%40,710
Mar 31, 202520.2420.3520.1820.2420.12-0.30%58,416
Mar 28, 202520.3420.3720.2420.3020.180.15%56,671
Mar 27, 202520.3520.3820.2420.2720.15-0.15%38,571
Mar 26, 202520.4320.4320.2720.3020.18-0.39%47,074
Mar 25, 202520.4720.4720.2620.3820.26-0.10%71,747
Mar 24, 202520.5020.5820.3620.4020.28-0.44%62,279
Mar 21, 202520.5520.5920.4420.4920.26-0.19%47,109
Mar 20, 202520.5420.5520.4620.5320.300.39%37,817
Mar 19, 202520.5220.5520.3420.4520.22-0.39%87,912
Mar 18, 202520.5220.5520.3920.5320.300.15%38,225
Mar 17, 202520.4120.5020.3420.5020.270.79%33,778
Mar 14, 202520.3120.4020.2620.3420.110.39%60,853
Mar 13, 202520.4620.5220.2520.2620.03-0.88%64,283
Mar 12, 202520.3020.5220.2420.4420.211.09%61,557
Mar 11, 202520.3320.3520.2220.2219.99-0.54%43,544
Mar 10, 202520.3820.4820.2820.3320.10-0.25%27,065
Mar 7, 202520.4220.5020.3620.3820.15-0.20%27,099
Mar 6, 202520.3120.4820.3120.4220.19-41,698
Mar 5, 202520.4220.5320.3520.4220.19-63,891
Mar 4, 202520.4820.5920.3320.4220.19-0.29%72,542
Mar 3, 202520.4020.5020.3520.4820.250.39%81,124
Feb 28, 202520.4320.5820.3520.4020.17-0.15%82,263
Feb 27, 202520.4720.5220.3920.4320.20-0.20%77,170
Feb 26, 202520.5620.5820.3920.4720.24-0.29%47,033
Feb 25, 202520.5020.5520.4020.5320.300.39%63,134
Feb 24, 202520.5620.6020.3520.4520.22-0.24%61,719
Feb 21, 202520.6020.6020.4320.5020.27-0.77%43,167
Feb 20, 202520.6520.7320.5920.6620.310.15%79,432
Feb 19, 202520.7420.7520.5720.6320.28-0.58%74,896
Feb 18, 202520.7920.8020.6020.7520.400.14%55,751
Feb 14, 202520.6820.7720.6320.7220.370.44%46,921
Feb 13, 202520.5120.6920.4720.6320.280.83%59,180
Feb 12, 202520.3820.5120.3020.4620.11-0.24%37,431