Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.05
+0.11 (0.53%)
At close: Jan 7, 2026, 4:00 PM EST
21.05
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 21.04 | 21.07 | 20.99 | 21.04 | - | 0.48% | 33,156 |
| Jan 6, 2026 | 20.86 | 21.10 | 20.86 | 20.94 | 20.94 | - | 59,404 |
| Jan 5, 2026 | 20.95 | 20.96 | 20.90 | 20.94 | 20.94 | 0.24% | 70,238 |
| Jan 2, 2026 | 20.78 | 20.90 | 20.77 | 20.89 | 20.89 | 0.48% | 57,566 |
| Dec 31, 2025 | 20.93 | 20.94 | 20.79 | 20.79 | 20.79 | -0.29% | 111,683 |
| Dec 30, 2025 | 20.87 | 20.88 | 20.78 | 20.85 | 20.85 | 0.24% | 54,092 |
| Dec 29, 2025 | 20.80 | 20.89 | 20.77 | 20.80 | 20.80 | -0.14% | 60,555 |
| Dec 26, 2025 | 20.91 | 20.93 | 20.80 | 20.83 | 20.83 | -0.10% | 56,144 |
| Dec 24, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 0.14% | 28,756 |
| Dec 23, 2025 | 20.85 | 20.90 | 20.81 | 20.82 | 20.82 | -0.53% | 59,034 |
| Dec 22, 2025 | 20.93 | 20.96 | 20.89 | 20.93 | 20.77 | 0.19% | 73,748 |
| Dec 19, 2025 | 20.93 | 20.96 | 20.86 | 20.89 | 20.73 | 0.19% | 57,348 |
| Dec 18, 2025 | 20.81 | 20.93 | 20.77 | 20.85 | 20.69 | 0.39% | 54,495 |
| Dec 17, 2025 | 20.80 | 20.88 | 20.77 | 20.77 | 20.61 | -0.14% | 53,158 |
| Dec 16, 2025 | 20.76 | 20.83 | 20.76 | 20.80 | 20.64 | 0.10% | 88,059 |
| Dec 15, 2025 | 20.75 | 20.88 | 20.75 | 20.78 | 20.62 | -0.10% | 132,928 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.79 | 20.80 | 20.64 | -0.67% | 102,898 |
| Dec 11, 2025 | 20.85 | 20.95 | 20.85 | 20.94 | 20.78 | 0.10% | 41,147 |
| Dec 10, 2025 | 20.82 | 20.98 | 20.82 | 20.92 | 20.76 | 0.05% | 111,153 |
| Dec 9, 2025 | 20.90 | 21.03 | 20.87 | 20.91 | 20.75 | -0.33% | 39,891 |
| Dec 8, 2025 | 21.07 | 21.07 | 20.88 | 20.98 | 20.82 | -0.29% | 66,209 |
| Dec 5, 2025 | 21.00 | 21.09 | 20.98 | 21.04 | 20.88 | 0.10% | 81,024 |
| Dec 4, 2025 | 21.06 | 21.15 | 21.00 | 21.02 | 20.86 | -0.43% | 94,053 |
| Dec 3, 2025 | 21.08 | 21.21 | 21.01 | 21.11 | 20.95 | -0.09% | 86,521 |
| Dec 2, 2025 | 21.24 | 21.31 | 21.05 | 21.13 | 20.96 | -0.28% | 109,397 |
| Dec 1, 2025 | 21.28 | 21.37 | 21.17 | 21.19 | 21.02 | -0.75% | 100,843 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.22 | 21.35 | 21.18 | 0.23% | 28,162 |
| Nov 26, 2025 | 21.28 | 21.40 | 21.28 | 21.30 | 21.13 | 0.09% | 44,116 |
| Nov 25, 2025 | 21.16 | 21.28 | 21.12 | 21.28 | 21.11 | 0.81% | 44,289 |
| Nov 24, 2025 | 21.00 | 21.26 | 21.00 | 21.11 | 20.95 | 0.52% | 68,851 |
| Nov 21, 2025 | 20.92 | 21.05 | 20.87 | 21.00 | 20.84 | 0.14% | 44,476 |
| Nov 20, 2025 | 21.19 | 21.19 | 20.95 | 20.97 | 20.81 | -0.99% | 42,922 |
| Nov 19, 2025 | 21.28 | 21.37 | 21.15 | 21.18 | 20.89 | -0.42% | 46,346 |
| Nov 18, 2025 | 21.37 | 21.37 | 21.22 | 21.27 | 20.98 | -0.05% | 35,500 |
| Nov 17, 2025 | 21.38 | 21.46 | 21.25 | 21.28 | 20.99 | -0.88% | 68,673 |
| Nov 14, 2025 | 21.50 | 21.56 | 21.43 | 21.47 | 21.18 | -0.32% | 48,591 |
| Nov 13, 2025 | 21.61 | 21.70 | 21.43 | 21.54 | 21.25 | -0.42% | 44,976 |
| Nov 12, 2025 | 21.66 | 21.71 | 21.59 | 21.63 | 21.34 | -0.32% | 25,617 |
| Nov 11, 2025 | 21.77 | 21.78 | 21.64 | 21.70 | 21.41 | 0.05% | 41,658 |
| Nov 10, 2025 | 21.64 | 21.74 | 21.61 | 21.69 | 21.40 | 0.18% | 54,380 |
| Nov 7, 2025 | 21.60 | 21.70 | 21.57 | 21.65 | 21.36 | -0.05% | 30,319 |
| Nov 6, 2025 | 21.71 | 21.73 | 21.66 | 21.66 | 21.37 | -0.41% | 30,333 |
| Nov 5, 2025 | 21.72 | 21.76 | 21.66 | 21.75 | 21.46 | 0.42% | 28,733 |
| Nov 4, 2025 | 21.70 | 21.75 | 21.62 | 21.66 | 21.37 | -0.55% | 25,714 |
| Nov 3, 2025 | 21.74 | 21.83 | 21.70 | 21.78 | 21.49 | 0.37% | 28,053 |
| Oct 31, 2025 | 21.72 | 21.79 | 21.70 | 21.70 | 21.41 | 0.05% | 38,095 |
| Oct 30, 2025 | 21.65 | 21.70 | 21.61 | 21.69 | 21.40 | 0.32% | 38,641 |
| Oct 29, 2025 | 21.50 | 21.70 | 21.50 | 21.62 | 21.33 | 0.70% | 106,248 |
| Oct 28, 2025 | 21.53 | 21.55 | 21.42 | 21.47 | 21.18 | - | 53,399 |
| Oct 27, 2025 | 21.49 | 21.51 | 21.41 | 21.47 | 21.18 | 0.37% | 48,722 |