Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.86
+0.04 (0.18%)
At close: Feb 13, 2026, 4:00 PM EST
21.87
+0.01 (0.05%)
After-hours: Feb 13, 2026, 7:00 PM EST
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.90 | 21.90 | 21.83 | 21.86 | 21.86 | 0.18% | 27,051 |
| Feb 12, 2026 | 21.80 | 21.90 | 21.73 | 21.82 | 21.82 | - | 39,705 |
| Feb 11, 2026 | 21.78 | 21.84 | 21.68 | 21.82 | 21.82 | 0.55% | 39,034 |
| Feb 10, 2026 | 21.69 | 21.73 | 21.65 | 21.70 | 21.70 | 0.18% | 29,500 |
| Feb 9, 2026 | 21.74 | 21.74 | 21.40 | 21.66 | 21.66 | -0.09% | 42,801 |
| Feb 6, 2026 | 21.74 | 21.77 | 21.63 | 21.68 | 21.68 | -0.23% | 39,857 |
| Feb 5, 2026 | 21.66 | 21.75 | 21.52 | 21.73 | 21.73 | 0.23% | 56,822 |
| Feb 4, 2026 | 21.62 | 21.68 | 21.57 | 21.68 | 21.68 | 0.60% | 63,599 |
| Feb 3, 2026 | 21.45 | 21.58 | 21.41 | 21.55 | 21.55 | 0.42% | 121,539 |
| Feb 2, 2026 | 21.36 | 21.56 | 21.36 | 21.46 | 21.46 | 0.28% | 66,431 |
| Jan 30, 2026 | 21.36 | 21.48 | 21.28 | 21.40 | 21.40 | 0.47% | 61,980 |
| Jan 29, 2026 | 21.23 | 21.35 | 21.23 | 21.30 | 21.30 | 0.24% | 40,733 |
| Jan 28, 2026 | 21.26 | 21.30 | 21.23 | 21.25 | 21.25 | -0.23% | 32,599 |
| Jan 27, 2026 | 21.26 | 21.31 | 21.26 | 21.30 | 21.30 | 0.33% | 42,923 |
| Jan 26, 2026 | 21.39 | 21.39 | 21.22 | 21.23 | 21.23 | -0.47% | 39,836 |
| Jan 23, 2026 | 21.28 | 21.33 | 21.24 | 21.33 | 21.33 | -0.37% | 66,681 |
| Jan 22, 2026 | 21.45 | 21.45 | 21.32 | 21.41 | 21.28 | 0.56% | 64,206 |
| Jan 21, 2026 | 21.20 | 21.30 | 21.13 | 21.29 | 21.16 | 1.14% | 129,814 |
| Jan 20, 2026 | 21.11 | 21.23 | 21.03 | 21.05 | 20.93 | -0.52% | 117,999 |
| Jan 16, 2026 | 21.18 | 21.29 | 21.14 | 21.16 | 21.03 | -0.19% | 31,401 |
| Jan 15, 2026 | 21.27 | 21.36 | 21.16 | 21.20 | 21.07 | 0.09% | 49,309 |
| Jan 14, 2026 | 21.25 | 21.30 | 21.17 | 21.18 | 21.05 | -0.19% | 32,099 |
| Jan 13, 2026 | 21.26 | 21.32 | 21.18 | 21.22 | 21.09 | 0.19% | 55,203 |
| Jan 12, 2026 | 21.15 | 21.25 | 21.10 | 21.18 | 21.05 | 0.19% | 52,697 |
| Jan 9, 2026 | 21.13 | 21.17 | 21.10 | 21.14 | 21.01 | 0.38% | 30,067 |
| Jan 8, 2026 | 21.04 | 21.12 | 21.04 | 21.06 | 20.94 | 0.05% | 44,621 |
| Jan 7, 2026 | 21.04 | 21.07 | 20.99 | 21.05 | 20.93 | 0.53% | 41,774 |
| Jan 6, 2026 | 20.86 | 21.10 | 20.86 | 20.94 | 20.82 | - | 59,404 |
| Jan 5, 2026 | 20.95 | 20.96 | 20.90 | 20.94 | 20.82 | 0.24% | 70,238 |
| Jan 2, 2026 | 20.78 | 20.90 | 20.77 | 20.89 | 20.77 | 0.48% | 57,566 |
| Dec 31, 2025 | 20.93 | 20.94 | 20.79 | 20.79 | 20.67 | -0.29% | 111,683 |
| Dec 30, 2025 | 20.87 | 20.88 | 20.78 | 20.85 | 20.73 | 0.24% | 54,092 |
| Dec 29, 2025 | 20.80 | 20.89 | 20.77 | 20.80 | 20.68 | -0.14% | 61,555 |
| Dec 26, 2025 | 20.91 | 20.93 | 20.80 | 20.83 | 20.71 | -0.10% | 56,144 |
| Dec 24, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.73 | 0.14% | 28,756 |
| Dec 23, 2025 | 20.85 | 20.90 | 20.81 | 20.82 | 20.70 | -0.53% | 59,043 |
| Dec 22, 2025 | 20.93 | 20.96 | 20.89 | 20.93 | 20.64 | 0.19% | 74,748 |
| Dec 19, 2025 | 20.93 | 20.96 | 20.86 | 20.89 | 20.60 | 0.19% | 57,348 |
| Dec 18, 2025 | 20.81 | 20.93 | 20.77 | 20.85 | 20.56 | 0.39% | 54,495 |
| Dec 17, 2025 | 20.80 | 20.88 | 20.77 | 20.77 | 20.49 | -0.14% | 53,158 |
| Dec 16, 2025 | 20.76 | 20.83 | 20.76 | 20.80 | 20.52 | 0.10% | 88,059 |
| Dec 15, 2025 | 20.75 | 20.88 | 20.75 | 20.78 | 20.50 | -0.10% | 132,928 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.79 | 20.80 | 20.52 | -0.67% | 102,898 |
| Dec 11, 2025 | 20.85 | 20.95 | 20.85 | 20.94 | 20.65 | 0.10% | 41,147 |
| Dec 10, 2025 | 20.82 | 20.98 | 20.82 | 20.92 | 20.63 | 0.05% | 111,153 |
| Dec 9, 2025 | 20.90 | 21.03 | 20.87 | 20.91 | 20.62 | -0.33% | 39,891 |
| Dec 8, 2025 | 21.07 | 21.07 | 20.88 | 20.98 | 20.69 | -0.29% | 66,209 |
| Dec 5, 2025 | 21.00 | 21.09 | 20.98 | 21.04 | 20.75 | 0.10% | 81,024 |
| Dec 4, 2025 | 21.06 | 21.15 | 21.00 | 21.02 | 20.73 | -0.43% | 94,053 |
| Dec 3, 2025 | 21.08 | 21.21 | 21.01 | 21.11 | 20.82 | -0.09% | 86,521 |