Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.30
+0.03 (0.15%)
At close: Mar 28, 2025, 4:00 PM
20.31
+0.01 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.34 | 20.37 | 20.24 | 20.30 | 20.30 | 0.15% | 56,671 |
| Mar 27, 2025 | 20.35 | 20.38 | 20.24 | 20.27 | 20.27 | -0.15% | 38,571 |
| Mar 26, 2025 | 20.43 | 20.43 | 20.27 | 20.30 | 20.30 | -0.39% | 47,074 |
| Mar 25, 2025 | 20.47 | 20.47 | 20.26 | 20.38 | 20.38 | -0.10% | 71,747 |
| Mar 24, 2025 | 20.50 | 20.58 | 20.36 | 20.40 | 20.40 | -0.44% | 62,279 |
| Mar 21, 2025 | 20.55 | 20.59 | 20.44 | 20.49 | 20.38 | -0.19% | 47,109 |
| Mar 20, 2025 | 20.54 | 20.55 | 20.46 | 20.53 | 20.42 | 0.39% | 37,817 |
| Mar 19, 2025 | 20.52 | 20.55 | 20.34 | 20.45 | 20.34 | -0.39% | 87,912 |
| Mar 18, 2025 | 20.52 | 20.55 | 20.39 | 20.53 | 20.42 | 0.15% | 38,225 |
| Mar 17, 2025 | 20.41 | 20.50 | 20.34 | 20.50 | 20.39 | 0.79% | 33,778 |
| Mar 14, 2025 | 20.31 | 20.40 | 20.26 | 20.34 | 20.23 | 0.39% | 60,853 |
| Mar 13, 2025 | 20.46 | 20.52 | 20.25 | 20.26 | 20.15 | -0.88% | 64,283 |
| Mar 12, 2025 | 20.30 | 20.52 | 20.24 | 20.44 | 20.33 | 1.09% | 61,557 |
| Mar 11, 2025 | 20.33 | 20.35 | 20.22 | 20.22 | 20.11 | -0.54% | 43,544 |
| Mar 10, 2025 | 20.38 | 20.48 | 20.28 | 20.33 | 20.22 | -0.25% | 27,065 |
| Mar 7, 2025 | 20.42 | 20.50 | 20.36 | 20.38 | 20.27 | -0.20% | 27,099 |
| Mar 6, 2025 | 20.31 | 20.48 | 20.31 | 20.42 | 20.31 | - | 41,698 |
| Mar 5, 2025 | 20.42 | 20.53 | 20.35 | 20.42 | 20.31 | - | 63,891 |
| Mar 4, 2025 | 20.48 | 20.59 | 20.33 | 20.42 | 20.31 | -0.29% | 72,542 |
| Mar 3, 2025 | 20.40 | 20.50 | 20.35 | 20.48 | 20.37 | 0.39% | 81,124 |
| Feb 28, 2025 | 20.43 | 20.58 | 20.35 | 20.40 | 20.29 | -0.15% | 82,263 |
| Feb 27, 2025 | 20.47 | 20.52 | 20.39 | 20.43 | 20.32 | -0.20% | 77,170 |
| Feb 26, 2025 | 20.56 | 20.58 | 20.39 | 20.47 | 20.36 | -0.29% | 47,033 |
| Feb 25, 2025 | 20.50 | 20.55 | 20.40 | 20.53 | 20.42 | 0.39% | 63,134 |
| Feb 24, 2025 | 20.56 | 20.60 | 20.35 | 20.45 | 20.34 | -0.24% | 61,719 |
| Feb 21, 2025 | 20.60 | 20.60 | 20.43 | 20.50 | 20.39 | -0.77% | 43,167 |
| Feb 20, 2025 | 20.65 | 20.73 | 20.59 | 20.66 | 20.43 | 0.15% | 79,432 |
| Feb 19, 2025 | 20.74 | 20.75 | 20.57 | 20.63 | 20.40 | -0.58% | 74,896 |
| Feb 18, 2025 | 20.79 | 20.80 | 20.60 | 20.75 | 20.52 | 0.14% | 55,751 |
| Feb 14, 2025 | 20.68 | 20.77 | 20.63 | 20.72 | 20.49 | 0.44% | 46,921 |
| Feb 13, 2025 | 20.51 | 20.69 | 20.47 | 20.63 | 20.40 | 0.83% | 59,180 |
| Feb 12, 2025 | 20.38 | 20.51 | 20.30 | 20.46 | 20.23 | -0.24% | 37,431 |
| Feb 11, 2025 | 20.50 | 20.53 | 20.36 | 20.51 | 20.28 | 0.15% | 55,352 |
| Feb 10, 2025 | 20.64 | 20.64 | 20.39 | 20.48 | 20.25 | -0.29% | 51,093 |
| Feb 7, 2025 | 20.62 | 20.62 | 20.44 | 20.54 | 20.31 | -0.15% | 33,070 |
| Feb 6, 2025 | 20.67 | 20.70 | 20.55 | 20.57 | 20.34 | -0.29% | 38,106 |
| Feb 5, 2025 | 20.62 | 20.65 | 20.45 | 20.63 | 20.40 | 0.54% | 58,483 |
| Feb 4, 2025 | 20.46 | 20.59 | 20.40 | 20.52 | 20.29 | 0.64% | 45,505 |
| Feb 3, 2025 | 20.40 | 20.46 | 20.22 | 20.39 | 20.16 | -0.20% | 66,243 |
| Jan 31, 2025 | 20.48 | 20.55 | 20.37 | 20.43 | 20.20 | 0.25% | 48,902 |
| Jan 30, 2025 | 20.25 | 20.40 | 20.25 | 20.38 | 20.15 | 0.79% | 65,522 |
| Jan 29, 2025 | 20.23 | 20.34 | 20.09 | 20.22 | 19.99 | -0.30% | 41,206 |
| Jan 28, 2025 | 20.38 | 20.44 | 20.25 | 20.28 | 20.05 | -0.49% | 66,860 |
| Jan 27, 2025 | 20.43 | 20.48 | 20.33 | 20.38 | 20.15 | -0.20% | 56,932 |
| Jan 24, 2025 | 20.36 | 20.49 | 20.36 | 20.42 | 20.19 | -0.34% | 25,003 |
| Jan 23, 2025 | 20.35 | 20.56 | 20.31 | 20.49 | 20.15 | 0.49% | 60,624 |
| Jan 22, 2025 | 20.43 | 20.51 | 20.36 | 20.39 | 20.05 | -0.15% | 40,003 |
| Jan 21, 2025 | 20.41 | 20.45 | 20.28 | 20.42 | 20.08 | 0.15% | 50,575 |
| Jan 17, 2025 | 20.41 | 20.50 | 20.36 | 20.39 | 20.05 | 0.05% | 36,968 |
| Jan 16, 2025 | 20.40 | 20.46 | 20.30 | 20.38 | 20.04 | 0.25% | 30,763 |