Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.32
+0.07 (0.35%)
Jun 25, 2025, 4:00 PM - Market closed
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.29 | 20.36 | 20.24 | 20.32 | 20.32 | 0.35% | 41,296 |
| Jun 24, 2025 | 20.25 | 20.30 | 20.21 | 20.25 | 20.25 | -0.05% | 60,240 |
| Jun 23, 2025 | 20.17 | 20.29 | 20.17 | 20.26 | 20.26 | -0.10% | 36,107 |
| Jun 20, 2025 | 20.30 | 20.30 | 20.21 | 20.28 | 20.16 | -0.20% | 40,883 |
| Jun 18, 2025 | 20.34 | 20.41 | 20.27 | 20.32 | 20.20 | 0.05% | 29,818 |
| Jun 17, 2025 | 20.31 | 20.42 | 20.25 | 20.31 | 20.19 | -0.15% | 50,673 |
| Jun 16, 2025 | 20.37 | 20.43 | 20.31 | 20.34 | 20.22 | 0.49% | 37,867 |
| Jun 13, 2025 | 20.37 | 20.40 | 20.23 | 20.24 | 20.12 | -0.69% | 39,308 |
| Jun 12, 2025 | 20.34 | 20.44 | 20.25 | 20.38 | 20.26 | 0.20% | 59,071 |
| Jun 11, 2025 | 20.41 | 20.43 | 20.31 | 20.34 | 20.22 | 0.10% | 77,648 |
| Jun 10, 2025 | 20.31 | 20.40 | 20.29 | 20.32 | 20.20 | -0.25% | 45,993 |
| Jun 9, 2025 | 20.30 | 20.40 | 20.29 | 20.37 | 20.25 | 0.25% | 38,835 |
| Jun 6, 2025 | 20.35 | 20.35 | 20.20 | 20.32 | 20.20 | 0.25% | 34,863 |
| Jun 5, 2025 | 20.23 | 20.34 | 20.16 | 20.27 | 20.15 | 0.25% | 44,414 |
| Jun 4, 2025 | 20.11 | 20.29 | 20.10 | 20.22 | 20.10 | 0.55% | 60,439 |
| Jun 3, 2025 | 20.08 | 20.15 | 20.01 | 20.11 | 19.99 | 0.45% | 41,020 |
| Jun 2, 2025 | 19.97 | 20.06 | 19.95 | 20.02 | 19.91 | 0.05% | 59,815 |
| May 30, 2025 | 19.92 | 20.07 | 19.91 | 20.01 | 19.90 | 0.15% | 79,338 |
| May 29, 2025 | 19.88 | 20.07 | 19.88 | 19.98 | 19.87 | 0.50% | 75,624 |
| May 28, 2025 | 20.11 | 20.11 | 19.85 | 19.88 | 19.77 | -0.60% | 71,221 |
| May 27, 2025 | 20.03 | 20.19 | 19.95 | 20.00 | 19.89 | 0.10% | 53,241 |
| May 23, 2025 | 19.90 | 20.00 | 19.77 | 19.98 | 19.87 | -0.50% | 52,262 |
| May 22, 2025 | 20.08 | 20.23 | 20.04 | 20.08 | 19.85 | -0.10% | 52,436 |
| May 21, 2025 | 20.29 | 20.34 | 20.00 | 20.10 | 19.87 | -1.09% | 41,096 |
| May 20, 2025 | 20.30 | 20.36 | 20.27 | 20.32 | 20.09 | 0.25% | 28,510 |
| May 19, 2025 | 20.20 | 20.29 | 20.16 | 20.27 | 20.04 | -0.15% | 59,658 |
| May 16, 2025 | 20.25 | 20.30 | 20.14 | 20.30 | 20.07 | 0.35% | 36,911 |
| May 15, 2025 | 20.29 | 20.29 | 20.17 | 20.23 | 20.00 | 0.10% | 39,025 |
| May 14, 2025 | 20.35 | 20.36 | 20.14 | 20.21 | 19.98 | -0.30% | 46,903 |
| May 13, 2025 | 20.30 | 20.37 | 20.16 | 20.27 | 20.04 | 0.30% | 63,229 |
| May 12, 2025 | 20.26 | 20.30 | 20.07 | 20.21 | 19.98 | 0.60% | 66,025 |
| May 9, 2025 | 20.10 | 20.15 | 20.02 | 20.09 | 19.86 | - | 43,881 |
| May 8, 2025 | 20.05 | 20.10 | 19.93 | 20.09 | 19.86 | 0.20% | 40,372 |
| May 7, 2025 | 20.12 | 20.12 | 19.89 | 20.05 | 19.82 | -0.05% | 42,422 |
| May 6, 2025 | 20.00 | 20.06 | 19.91 | 20.06 | 19.83 | 0.30% | 41,151 |
| May 5, 2025 | 20.00 | 20.04 | 19.90 | 20.00 | 19.77 | - | 43,083 |
| May 2, 2025 | 19.83 | 20.00 | 19.71 | 20.00 | 19.77 | 1.01% | 34,446 |
| May 1, 2025 | 19.95 | 19.95 | 19.67 | 19.80 | 19.57 | 0.35% | 43,326 |
| Apr 30, 2025 | 19.70 | 19.73 | 19.33 | 19.73 | 19.50 | 0.05% | 53,491 |
| Apr 29, 2025 | 19.76 | 19.83 | 19.65 | 19.72 | 19.49 | - | 35,844 |
| Apr 28, 2025 | 19.81 | 19.84 | 19.67 | 19.72 | 19.49 | 0.20% | 46,242 |
| Apr 25, 2025 | 19.81 | 19.82 | 19.66 | 19.68 | 19.45 | -0.05% | 21,750 |
| Apr 24, 2025 | 19.56 | 19.69 | 19.46 | 19.69 | 19.46 | 0.72% | 43,090 |
| Apr 23, 2025 | 19.39 | 19.64 | 19.34 | 19.55 | 19.32 | 1.30% | 42,709 |
| Apr 22, 2025 | 19.29 | 19.36 | 19.24 | 19.30 | 18.97 | 0.94% | 47,033 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.09 | 19.12 | 18.79 | -1.80% | 55,495 |
| Apr 17, 2025 | 19.47 | 19.51 | 19.34 | 19.47 | 19.13 | 0.78% | 35,676 |
| Apr 16, 2025 | 19.22 | 19.48 | 19.16 | 19.32 | 18.99 | 0.16% | 65,208 |
| Apr 15, 2025 | 19.16 | 19.32 | 19.07 | 19.29 | 18.96 | 1.47% | 46,083 |
| Apr 14, 2025 | 19.06 | 19.11 | 18.91 | 19.01 | 18.68 | 0.74% | 40,447 |