Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.02
+0.01 (0.05%)
At close: Jun 2, 2025, 4:00 PM
20.02
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 19.97 | 20.05 | 19.95 | 20.03 | - | 0.10% | 23,782 |
| May 30, 2025 | 19.92 | 20.07 | 19.91 | 20.01 | 20.01 | 0.15% | 79,338 |
| May 29, 2025 | 19.88 | 20.07 | 19.88 | 19.98 | 19.98 | 0.50% | 75,624 |
| May 28, 2025 | 20.11 | 20.11 | 19.85 | 19.88 | 19.88 | -0.60% | 71,221 |
| May 27, 2025 | 20.03 | 20.19 | 19.95 | 20.00 | 20.00 | 0.10% | 53,241 |
| May 23, 2025 | 19.90 | 20.00 | 19.77 | 19.98 | 19.98 | -0.50% | 52,262 |
| May 22, 2025 | 20.08 | 20.23 | 20.04 | 20.08 | 19.96 | -0.10% | 52,436 |
| May 21, 2025 | 20.29 | 20.34 | 20.00 | 20.10 | 19.98 | -1.09% | 41,096 |
| May 20, 2025 | 20.30 | 20.36 | 20.27 | 20.32 | 20.20 | 0.25% | 28,510 |
| May 19, 2025 | 20.20 | 20.29 | 20.16 | 20.27 | 20.15 | -0.15% | 59,658 |
| May 16, 2025 | 20.25 | 20.30 | 20.14 | 20.30 | 20.18 | 0.35% | 36,911 |
| May 15, 2025 | 20.29 | 20.29 | 20.17 | 20.23 | 20.11 | 0.10% | 39,025 |
| May 14, 2025 | 20.35 | 20.36 | 20.14 | 20.21 | 20.09 | -0.30% | 46,903 |
| May 13, 2025 | 20.30 | 20.37 | 20.16 | 20.27 | 20.15 | 0.30% | 63,229 |
| May 12, 2025 | 20.26 | 20.30 | 20.07 | 20.21 | 20.09 | 0.60% | 66,025 |
| May 9, 2025 | 20.10 | 20.15 | 20.02 | 20.09 | 19.97 | - | 43,881 |
| May 8, 2025 | 20.05 | 20.10 | 19.93 | 20.09 | 19.97 | 0.20% | 40,372 |
| May 7, 2025 | 20.12 | 20.12 | 19.89 | 20.05 | 19.93 | -0.05% | 42,422 |
| May 6, 2025 | 20.00 | 20.06 | 19.91 | 20.06 | 19.94 | 0.30% | 41,151 |
| May 5, 2025 | 20.00 | 20.04 | 19.90 | 20.00 | 19.88 | - | 43,083 |
| May 2, 2025 | 19.83 | 20.00 | 19.71 | 20.00 | 19.88 | 1.01% | 34,446 |
| May 1, 2025 | 19.95 | 19.95 | 19.67 | 19.80 | 19.68 | 0.35% | 43,326 |
| Apr 30, 2025 | 19.70 | 19.73 | 19.33 | 19.73 | 19.62 | 0.05% | 53,491 |
| Apr 29, 2025 | 19.76 | 19.83 | 19.65 | 19.72 | 19.61 | - | 35,844 |
| Apr 28, 2025 | 19.81 | 19.84 | 19.67 | 19.72 | 19.61 | 0.20% | 46,242 |
| Apr 25, 2025 | 19.81 | 19.82 | 19.66 | 19.68 | 19.57 | -0.05% | 21,750 |
| Apr 24, 2025 | 19.56 | 19.69 | 19.46 | 19.69 | 19.58 | 0.72% | 43,090 |
| Apr 23, 2025 | 19.39 | 19.64 | 19.34 | 19.55 | 19.44 | 1.30% | 42,709 |
| Apr 22, 2025 | 19.29 | 19.36 | 19.24 | 19.30 | 19.08 | 0.94% | 47,033 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.09 | 19.12 | 18.90 | -1.80% | 55,495 |
| Apr 17, 2025 | 19.47 | 19.51 | 19.34 | 19.47 | 19.24 | 0.78% | 35,676 |
| Apr 16, 2025 | 19.22 | 19.48 | 19.16 | 19.32 | 19.10 | 0.16% | 65,208 |
| Apr 15, 2025 | 19.16 | 19.32 | 19.07 | 19.29 | 19.07 | 1.47% | 46,083 |
| Apr 14, 2025 | 19.06 | 19.11 | 18.91 | 19.01 | 18.79 | 0.74% | 40,447 |
| Apr 11, 2025 | 19.00 | 19.00 | 18.63 | 18.87 | 18.65 | 0.37% | 72,137 |
| Apr 10, 2025 | 19.19 | 19.48 | 18.75 | 18.80 | 18.58 | -3.69% | 73,811 |
| Apr 9, 2025 | 18.61 | 19.61 | 18.50 | 19.52 | 19.29 | 4.61% | 109,693 |
| Apr 8, 2025 | 18.75 | 19.12 | 18.62 | 18.66 | 18.44 | 0.65% | 116,379 |
| Apr 7, 2025 | 18.72 | 18.74 | 18.20 | 18.54 | 18.32 | -2.06% | 178,514 |
| Apr 4, 2025 | 19.83 | 19.83 | 18.81 | 18.93 | 18.71 | -4.87% | 142,054 |
| Apr 3, 2025 | 20.12 | 20.15 | 19.89 | 19.90 | 19.67 | -1.73% | 96,237 |
| Apr 2, 2025 | 20.27 | 20.28 | 20.20 | 20.25 | 20.01 | 0.10% | 57,129 |
| Apr 1, 2025 | 20.25 | 20.29 | 20.13 | 20.23 | 19.99 | -0.05% | 40,710 |
| Mar 31, 2025 | 20.24 | 20.35 | 20.18 | 20.24 | 20.00 | -0.30% | 58,416 |
| Mar 28, 2025 | 20.34 | 20.37 | 20.24 | 20.30 | 20.06 | 0.15% | 56,671 |
| Mar 27, 2025 | 20.35 | 20.38 | 20.24 | 20.27 | 20.03 | -0.15% | 38,571 |
| Mar 26, 2025 | 20.43 | 20.43 | 20.27 | 20.30 | 20.06 | -0.39% | 47,074 |
| Mar 25, 2025 | 20.47 | 20.47 | 20.26 | 20.38 | 20.14 | -0.10% | 71,747 |
| Mar 24, 2025 | 20.50 | 20.58 | 20.36 | 20.40 | 20.16 | -0.44% | 62,279 |
| Mar 21, 2025 | 20.55 | 20.59 | 20.44 | 20.49 | 20.14 | -0.19% | 47,109 |