Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.22
+0.14 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.10 | 20.28 | 20.10 | 20.22 | 20.22 | 0.70% | 40,951 |
| Dec 19, 2024 | 20.09 | 20.19 | 20.00 | 20.08 | 20.08 | -0.05% | 114,805 |
| Dec 18, 2024 | 20.34 | 20.47 | 20.07 | 20.09 | 20.09 | -1.03% | 68,204 |
| Dec 17, 2024 | 20.50 | 20.50 | 20.27 | 20.30 | 20.30 | -0.78% | 55,986 |
| Dec 16, 2024 | 20.49 | 20.64 | 20.45 | 20.46 | 20.46 | -0.20% | 58,493 |
| Dec 13, 2024 | 20.53 | 20.62 | 20.46 | 20.50 | 20.50 | 0.10% | 44,386 |
| Dec 12, 2024 | 20.63 | 20.67 | 20.45 | 20.48 | 20.48 | -1.01% | 53,584 |
| Dec 11, 2024 | 20.73 | 20.73 | 20.65 | 20.69 | 20.69 | -0.14% | 35,481 |
| Dec 10, 2024 | 20.66 | 20.73 | 20.55 | 20.72 | 20.72 | 0.58% | 24,786 |
| Dec 9, 2024 | 20.68 | 20.70 | 20.52 | 20.60 | 20.60 | -0.39% | 39,638 |
| Dec 6, 2024 | 20.73 | 20.73 | 20.53 | 20.68 | 20.68 | 0.10% | 50,073 |
| Dec 5, 2024 | 20.70 | 20.71 | 20.58 | 20.66 | 20.66 | 0.29% | 55,910 |
| Dec 4, 2024 | 20.71 | 20.72 | 20.51 | 20.60 | 20.60 | -0.05% | 50,703 |
| Dec 3, 2024 | 20.72 | 20.72 | 20.57 | 20.61 | 20.61 | -0.39% | 43,541 |
| Dec 2, 2024 | 20.59 | 20.71 | 20.55 | 20.69 | 20.69 | 0.49% | 49,348 |
| Nov 29, 2024 | 20.51 | 20.60 | 20.48 | 20.59 | 20.59 | 0.88% | 38,960 |
| Nov 27, 2024 | 20.32 | 20.41 | 20.25 | 20.41 | 20.41 | 1.04% | 52,419 |
| Nov 26, 2024 | 20.33 | 20.33 | 20.17 | 20.20 | 20.20 | -0.30% | 46,083 |
| Nov 25, 2024 | 20.27 | 20.36 | 20.23 | 20.26 | 20.26 | 0.65% | 63,413 |
| Nov 22, 2024 | 20.23 | 20.23 | 20.07 | 20.13 | 20.13 | -0.20% | 66,500 |
| Nov 21, 2024 | 20.17 | 20.19 | 20.10 | 20.17 | 20.17 | -0.25% | 66,367 |
| Nov 20, 2024 | 20.35 | 20.35 | 20.20 | 20.22 | 20.11 | -0.64% | 43,981 |
| Nov 19, 2024 | 20.39 | 20.42 | 20.28 | 20.35 | 20.24 | -0.20% | 61,748 |
| Nov 18, 2024 | 20.30 | 20.45 | 20.25 | 20.39 | 20.27 | 0.69% | 87,591 |
| Nov 15, 2024 | 20.40 | 20.43 | 20.17 | 20.25 | 20.14 | -0.54% | 41,555 |
| Nov 14, 2024 | 20.43 | 20.54 | 20.31 | 20.36 | 20.24 | -0.20% | 47,187 |
| Nov 13, 2024 | 20.62 | 20.65 | 20.32 | 20.40 | 20.28 | -0.58% | 76,484 |
| Nov 12, 2024 | 20.76 | 20.84 | 20.48 | 20.52 | 20.40 | -1.01% | 81,518 |
| Nov 11, 2024 | 20.90 | 20.93 | 20.64 | 20.73 | 20.61 | -0.72% | 49,963 |
| Nov 8, 2024 | 20.75 | 20.90 | 20.75 | 20.88 | 20.76 | 0.92% | 41,437 |
| Nov 7, 2024 | 20.54 | 20.69 | 20.50 | 20.69 | 20.57 | 0.93% | 70,760 |
| Nov 6, 2024 | 20.51 | 20.55 | 20.42 | 20.50 | 20.38 | - | 57,228 |
| Nov 5, 2024 | 20.41 | 20.50 | 20.36 | 20.50 | 20.38 | 0.69% | 43,695 |
| Nov 4, 2024 | 20.41 | 20.45 | 20.29 | 20.36 | 20.24 | 0.44% | 89,392 |
| Nov 1, 2024 | 20.44 | 20.44 | 20.25 | 20.27 | 20.16 | -0.49% | 48,166 |
| Oct 31, 2024 | 20.37 | 20.41 | 20.27 | 20.37 | 20.25 | 0.30% | 66,170 |
| Oct 30, 2024 | 20.25 | 20.33 | 20.22 | 20.31 | 20.20 | 0.54% | 57,322 |
| Oct 29, 2024 | 20.31 | 20.35 | 20.15 | 20.20 | 20.09 | -0.59% | 43,109 |
| Oct 28, 2024 | 20.40 | 20.48 | 20.26 | 20.32 | 20.21 | -0.34% | 89,999 |
| Oct 25, 2024 | 20.53 | 20.60 | 20.34 | 20.39 | 20.27 | -0.54% | 93,177 |
| Oct 24, 2024 | 20.60 | 20.68 | 20.45 | 20.50 | 20.38 | -0.58% | 64,073 |
| Oct 23, 2024 | 20.80 | 20.83 | 20.59 | 20.62 | 20.39 | -0.91% | 59,442 |
| Oct 22, 2024 | 20.82 | 20.89 | 20.71 | 20.81 | 20.58 | - | 80,435 |
| Oct 21, 2024 | 21.04 | 21.09 | 20.76 | 20.81 | 20.58 | -0.48% | 110,200 |
| Oct 18, 2024 | 21.07 | 21.13 | 20.91 | 20.91 | 20.68 | -0.48% | 74,333 |
| Oct 17, 2024 | 21.17 | 21.23 | 21.00 | 21.01 | 20.78 | -0.76% | 104,371 |
| Oct 16, 2024 | 21.22 | 21.29 | 21.13 | 21.17 | 20.94 | 0.24% | 35,275 |
| Oct 15, 2024 | 21.26 | 21.29 | 21.12 | 21.12 | 20.89 | -0.66% | 35,007 |
| Oct 14, 2024 | 21.32 | 21.32 | 21.22 | 21.26 | 21.02 | - | 79,200 |
| Oct 11, 2024 | 21.32 | 21.32 | 21.21 | 21.26 | 21.02 | - | 97,939 |
| Oct 10, 2024 | 21.33 | 21.37 | 21.22 | 21.26 | 21.02 | -0.19% | 65,505 |
| Oct 9, 2024 | 21.24 | 21.37 | 21.24 | 21.30 | 21.06 | 0.28% | 75,673 |
| Oct 8, 2024 | 21.30 | 21.44 | 21.13 | 21.24 | 21.01 | 0.09% | 78,952 |
| Oct 7, 2024 | 21.36 | 21.36 | 21.17 | 21.22 | 20.99 | -0.61% | 83,426 |
| Oct 4, 2024 | 21.29 | 21.40 | 21.23 | 21.35 | 21.11 | -0.37% | 77,648 |
| Oct 3, 2024 | 21.56 | 21.59 | 21.35 | 21.43 | 21.19 | -0.37% | 59,213 |
| Oct 2, 2024 | 21.51 | 21.58 | 21.41 | 21.51 | 21.27 | -0.32% | 49,514 |
| Oct 1, 2024 | 21.65 | 21.65 | 21.45 | 21.58 | 21.34 | 0.37% | 80,804 |
| Sep 30, 2024 | 21.57 | 21.65 | 21.48 | 21.50 | 21.26 | -0.19% | 90,506 |
| Sep 27, 2024 | 21.53 | 21.54 | 21.38 | 21.54 | 21.30 | 0.80% | 36,032 |
| Sep 26, 2024 | 21.73 | 21.73 | 21.30 | 21.37 | 21.13 | -0.88% | 60,213 |
| Sep 25, 2024 | 21.55 | 21.59 | 21.49 | 21.56 | 21.32 | 0.40% | 40,121 |
| Sep 24, 2024 | 21.52 | 21.54 | 21.41 | 21.48 | 21.24 | -0.02% | 41,355 |
| Sep 23, 2024 | 21.39 | 21.50 | 21.37 | 21.48 | 21.24 | 0.37% | 33,815 |
| Sep 20, 2024 | 21.43 | 21.55 | 21.36 | 21.40 | 21.05 | -0.14% | 71,178 |
| Sep 19, 2024 | 21.56 | 21.57 | 21.40 | 21.43 | 21.08 | 0.19% | 57,821 |
| Sep 18, 2024 | 21.27 | 21.45 | 21.27 | 21.39 | 21.04 | 0.52% | 53,572 |
| Sep 17, 2024 | 21.42 | 21.52 | 21.26 | 21.28 | 20.94 | -0.33% | 59,920 |
| Sep 16, 2024 | 21.34 | 21.37 | 21.28 | 21.35 | 21.00 | 0.42% | 91,508 |
| Sep 13, 2024 | 20.99 | 21.31 | 20.99 | 21.26 | 20.92 | 1.29% | 57,422 |
| Sep 12, 2024 | 20.79 | 20.99 | 20.79 | 20.99 | 20.65 | 0.72% | 46,788 |
| Sep 11, 2024 | 20.79 | 20.84 | 20.75 | 20.84 | 20.50 | -0.29% | 31,640 |
| Sep 10, 2024 | 20.76 | 20.90 | 20.69 | 20.90 | 20.56 | 0.67% | 46,944 |
| Sep 9, 2024 | 20.60 | 20.76 | 20.51 | 20.76 | 20.42 | 1.22% | 40,101 |
| Sep 6, 2024 | 20.47 | 20.61 | 20.47 | 20.51 | 20.18 | -0.15% | 108,723 |
| Sep 5, 2024 | 20.44 | 20.54 | 20.44 | 20.54 | 20.21 | 0.34% | 48,070 |
| Sep 4, 2024 | 20.45 | 20.49 | 20.33 | 20.47 | 20.14 | -0.10% | 56,623 |
| Sep 3, 2024 | 20.42 | 20.57 | 20.42 | 20.49 | 20.16 | 0.34% | 90,588 |
| Aug 30, 2024 | 20.38 | 20.47 | 20.32 | 20.42 | 20.09 | 0.44% | 55,410 |
| Aug 29, 2024 | 20.15 | 20.33 | 20.15 | 20.33 | 20.00 | 0.79% | 73,778 |
| Aug 28, 2024 | 20.13 | 20.19 | 20.05 | 20.17 | 19.84 | 0.45% | 44,576 |
| Aug 27, 2024 | 19.98 | 20.10 | 19.94 | 20.08 | 19.75 | 0.50% | 44,951 |
| Aug 26, 2024 | 19.96 | 20.00 | 19.91 | 19.98 | 19.66 | -0.20% | 96,473 |
| Aug 23, 2024 | 19.97 | 20.09 | 19.92 | 20.02 | 19.70 | 0.15% | 60,688 |
| Aug 22, 2024 | 20.09 | 20.09 | 19.93 | 19.99 | 19.56 | -0.35% | 50,514 |
| Aug 21, 2024 | 19.92 | 20.06 | 19.85 | 20.06 | 19.63 | 1.06% | 82,334 |
| Aug 20, 2024 | 19.88 | 19.92 | 19.77 | 19.85 | 19.42 | 0.05% | 68,810 |
| Aug 19, 2024 | 19.90 | 19.90 | 19.77 | 19.84 | 19.41 | 0.05% | 92,765 |
| Aug 16, 2024 | 19.61 | 19.83 | 19.61 | 19.83 | 19.40 | 0.81% | 49,966 |
| Aug 15, 2024 | 19.70 | 19.72 | 19.54 | 19.67 | 19.24 | 0.46% | 72,618 |
| Aug 14, 2024 | 19.65 | 19.72 | 19.57 | 19.58 | 19.16 | -0.41% | 54,315 |
| Aug 13, 2024 | 19.60 | 19.71 | 19.58 | 19.66 | 19.23 | 0.67% | 52,108 |
| Aug 12, 2024 | 19.50 | 19.55 | 19.40 | 19.53 | 19.11 | 0.62% | 37,994 |
| Aug 9, 2024 | 19.60 | 19.60 | 19.40 | 19.41 | 18.99 | -0.36% | 48,644 |
| Aug 8, 2024 | 19.59 | 19.59 | 19.45 | 19.48 | 19.06 | 0.31% | 31,997 |
| Aug 7, 2024 | 19.48 | 19.66 | 19.37 | 19.42 | 19.00 | -0.10% | 61,471 |
| Aug 6, 2024 | 19.52 | 19.52 | 19.33 | 19.44 | 19.02 | 0.31% | 95,332 |
| Aug 5, 2024 | 19.50 | 19.50 | 19.27 | 19.38 | 18.96 | -1.72% | 96,037 |
| Aug 2, 2024 | 19.84 | 19.88 | 19.50 | 19.72 | 19.29 | -0.45% | 102,946 |
| Aug 1, 2024 | 20.00 | 20.00 | 19.61 | 19.81 | 19.38 | -0.30% | 88,523 |