Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.25
+0.13 (0.62%)
Sep 5, 2025, 4:00 PM - Market closed
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.16 | 21.27 | 21.12 | 21.25 | - | 0.63% | 57,449 |
| Sep 4, 2025 | 20.89 | 21.15 | 20.88 | 21.12 | 21.12 | 0.81% | 98,851 |
| Sep 3, 2025 | 20.91 | 21.04 | 20.82 | 20.95 | 20.95 | 0.05% | 142,493 |
| Sep 2, 2025 | 20.89 | 20.94 | 20.77 | 20.94 | 20.94 | 0.05% | 87,690 |
| Aug 29, 2025 | 20.99 | 20.99 | 20.90 | 20.93 | 20.93 | -0.19% | 55,595 |
| Aug 28, 2025 | 20.91 | 20.97 | 20.82 | 20.97 | 20.97 | 0.48% | 98,172 |
| Aug 27, 2025 | 20.78 | 20.92 | 20.77 | 20.87 | 20.87 | 0.53% | 111,419 |
| Aug 26, 2025 | 20.67 | 20.80 | 20.67 | 20.76 | 20.76 | 0.10% | 76,569 |
| Aug 25, 2025 | 20.79 | 20.82 | 20.67 | 20.74 | 20.74 | -0.34% | 49,439 |
| Aug 22, 2025 | 20.70 | 20.89 | 20.67 | 20.81 | 20.81 | 0.19% | 61,635 |
| Aug 21, 2025 | 20.80 | 20.81 | 20.73 | 20.77 | 20.65 | -0.05% | 68,914 |
| Aug 20, 2025 | 20.88 | 20.88 | 20.73 | 20.78 | 20.66 | -0.24% | 194,122 |
| Aug 19, 2025 | 20.85 | 20.89 | 20.80 | 20.83 | 20.71 | 0.14% | 49,843 |
| Aug 18, 2025 | 20.86 | 20.91 | 20.79 | 20.80 | 20.68 | - | 89,268 |
| Aug 15, 2025 | 20.88 | 20.98 | 20.80 | 20.80 | 20.68 | -0.29% | 112,752 |
| Aug 14, 2025 | 20.93 | 21.00 | 20.81 | 20.86 | 20.74 | -0.57% | 104,430 |
| Aug 13, 2025 | 21.00 | 21.00 | 20.90 | 20.98 | 20.86 | 0.10% | 109,361 |
| Aug 12, 2025 | 20.93 | 20.99 | 20.85 | 20.96 | 20.84 | 0.48% | 55,798 |
| Aug 11, 2025 | 20.87 | 20.89 | 20.85 | 20.86 | 20.74 | -0.05% | 27,600 |
| Aug 8, 2025 | 20.84 | 20.90 | 20.80 | 20.87 | 20.75 | 0.29% | 45,704 |
| Aug 7, 2025 | 20.87 | 20.90 | 20.80 | 20.81 | 20.69 | -0.19% | 29,445 |
| Aug 6, 2025 | 20.83 | 20.87 | 20.69 | 20.85 | 20.73 | 0.34% | 52,880 |
| Aug 5, 2025 | 20.77 | 20.80 | 20.71 | 20.78 | 20.66 | 0.14% | 52,002 |
| Aug 4, 2025 | 20.63 | 20.79 | 20.62 | 20.75 | 20.63 | 0.34% | 81,625 |
| Aug 1, 2025 | 20.69 | 20.73 | 20.65 | 20.68 | 20.56 | -0.29% | 60,262 |
| Jul 31, 2025 | 20.74 | 20.82 | 20.69 | 20.74 | 20.62 | 0.48% | 57,606 |
| Jul 30, 2025 | 20.64 | 20.70 | 20.55 | 20.64 | 20.52 | - | 67,986 |
| Jul 29, 2025 | 20.68 | 20.69 | 20.56 | 20.64 | 20.52 | 0.24% | 51,118 |
| Jul 28, 2025 | 20.60 | 20.62 | 20.50 | 20.59 | 20.47 | 0.24% | 30,853 |
| Jul 25, 2025 | 20.57 | 20.62 | 20.42 | 20.54 | 20.42 | 0.05% | 52,626 |
| Jul 24, 2025 | 20.52 | 20.58 | 20.44 | 20.53 | 20.41 | -0.44% | 52,025 |
| Jul 23, 2025 | 20.67 | 20.68 | 20.46 | 20.62 | 20.39 | -0.24% | 45,724 |
| Jul 22, 2025 | 20.63 | 20.72 | 20.58 | 20.67 | 20.44 | - | 55,608 |
| Jul 21, 2025 | 20.61 | 20.76 | 20.61 | 20.67 | 20.44 | 1.37% | 49,883 |
| Jul 18, 2025 | 20.95 | 20.96 | 20.39 | 20.39 | 20.16 | -2.67% | 123,338 |
| Jul 17, 2025 | 20.82 | 20.96 | 20.80 | 20.95 | 20.71 | 0.58% | 56,300 |
| Jul 16, 2025 | 20.80 | 20.89 | 20.69 | 20.83 | 20.59 | 0.24% | 74,364 |
| Jul 15, 2025 | 20.86 | 20.88 | 20.78 | 20.78 | 20.55 | -0.14% | 52,975 |
| Jul 14, 2025 | 20.75 | 20.86 | 20.72 | 20.81 | 20.57 | 0.43% | 70,806 |
| Jul 11, 2025 | 20.86 | 20.87 | 20.70 | 20.72 | 20.49 | -0.77% | 59,567 |
| Jul 10, 2025 | 20.96 | 21.00 | 20.80 | 20.88 | 20.64 | -0.43% | 54,110 |
| Jul 9, 2025 | 20.90 | 20.98 | 20.83 | 20.97 | 20.73 | 0.67% | 61,392 |
| Jul 8, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.59 | 0.34% | 48,336 |
| Jul 7, 2025 | 20.79 | 20.79 | 20.75 | 20.76 | 20.53 | -0.10% | 29,890 |
| Jul 3, 2025 | 20.83 | 20.84 | 20.74 | 20.78 | 20.55 | 0.19% | 35,284 |
| Jul 2, 2025 | 20.64 | 20.75 | 20.56 | 20.74 | 20.51 | 0.92% | 97,180 |
| Jul 1, 2025 | 20.45 | 20.55 | 20.36 | 20.55 | 20.32 | 0.10% | 40,642 |
| Jun 30, 2025 | 20.51 | 20.55 | 20.40 | 20.53 | 20.30 | 0.59% | 55,847 |
| Jun 27, 2025 | 20.40 | 20.48 | 20.27 | 20.41 | 20.18 | 0.25% | 126,618 |
| Jun 26, 2025 | 20.35 | 20.40 | 20.26 | 20.36 | 20.13 | 0.20% | 55,783 |