Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.55
+0.02 (0.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed
DFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.57 | 20.58 | 20.52 | 20.55 | 20.55 | 0.10% | 32,513 |
| Aug 27, 2026 | 20.62 | 20.64 | 20.48 | 20.53 | 20.53 | -0.44% | 72,923 |
| Aug 26, 2026 | 20.63 | 20.70 | 20.58 | 20.62 | 20.62 | -0.05% | 64,574 |
| Aug 25, 2026 | 20.68 | 20.68 | 20.62 | 20.63 | 20.63 | - | 56,369 |
| Aug 24, 2026 | 20.67 | 20.67 | 20.56 | 20.63 | 20.63 | 0.10% | 44,124 |
| Aug 21, 2026 | 20.80 | 20.83 | 20.72 | 20.74 | 20.61 | -0.24% | 48,631 |
| Aug 20, 2026 | 20.90 | 20.93 | 20.73 | 20.79 | 20.66 | -0.53% | 41,362 |
| Aug 19, 2026 | 20.90 | 20.94 | 20.78 | 20.90 | 20.77 | 0.67% | 32,179 |
| Aug 18, 2026 | 20.84 | 20.92 | 20.76 | 20.76 | 20.63 | -0.43% | 26,574 |
| Aug 17, 2026 | 20.91 | 20.96 | 20.80 | 20.85 | 20.72 | -0.14% | 30,507 |
| Aug 14, 2026 | 20.92 | 20.99 | 20.86 | 20.88 | 20.75 | 0.24% | 35,721 |
| Aug 13, 2026 | 20.84 | 21.00 | 20.77 | 20.83 | 20.70 | 0.10% | 32,586 |
| Aug 12, 2026 | 20.87 | 20.92 | 20.80 | 20.81 | 20.68 | 0.05% | 36,609 |
| Aug 11, 2026 | 21.02 | 21.02 | 20.77 | 20.80 | 20.67 | -0.53% | 38,160 |
| Aug 10, 2026 | 20.85 | 20.92 | 20.75 | 20.91 | 20.78 | 0.48% | 46,937 |
| Aug 7, 2026 | 20.79 | 20.82 | 20.68 | 20.81 | 20.68 | 0.63% | 37,582 |
| Aug 6, 2026 | 20.71 | 20.89 | 20.62 | 20.68 | 20.55 | -0.29% | 45,331 |
| Aug 5, 2026 | 21.02 | 21.02 | 20.70 | 20.74 | 20.61 | -0.24% | 46,522 |
| Aug 4, 2026 | 20.79 | 20.93 | 20.73 | 20.79 | 20.66 | 0.39% | 28,536 |
| Aug 3, 2026 | 20.65 | 20.79 | 20.65 | 20.71 | 20.58 | -0.34% | 89,165 |
| Jul 31, 2026 | 20.82 | 20.83 | 20.66 | 20.78 | 20.65 | -0.34% | 44,101 |
| Jul 30, 2026 | 20.66 | 20.85 | 20.66 | 20.85 | 20.72 | 1.02% | 45,016 |
| Jul 29, 2026 | 20.74 | 20.78 | 20.60 | 20.64 | 20.51 | -0.53% | 28,109 |
| Jul 28, 2026 | 20.84 | 20.84 | 20.67 | 20.75 | 20.62 | -0.14% | 31,042 |
| Jul 27, 2026 | 20.76 | 20.85 | 20.63 | 20.78 | 20.65 | 0.82% | 46,630 |
| Jul 24, 2026 | 20.70 | 20.79 | 20.58 | 20.61 | 20.48 | -0.05% | 34,396 |
| Jul 23, 2026 | 21.00 | 21.00 | 20.74 | 20.75 | 20.49 | -1.38% | 103,574 |
| Jul 22, 2026 | 21.13 | 21.13 | 20.99 | 21.04 | 20.78 | -0.43% | 42,383 |
| Jul 21, 2026 | 21.02 | 21.14 | 20.99 | 21.13 | 20.87 | 0.81% | 50,974 |
| Jul 20, 2026 | 20.95 | 21.00 | 20.90 | 20.96 | 20.70 | 0.29% | 22,782 |
| Jul 17, 2026 | 20.96 | 21.07 | 20.83 | 20.90 | 20.64 | -0.29% | 44,598 |
| Jul 16, 2026 | 21.07 | 21.11 | 20.95 | 20.96 | 20.70 | -0.52% | 77,142 |
| Jul 15, 2026 | 21.03 | 21.10 | 20.95 | 21.07 | 20.81 | 0.43% | 51,325 |
| Jul 14, 2026 | 20.88 | 21.00 | 20.81 | 20.98 | 20.72 | 0.77% | 63,520 |
| Jul 13, 2026 | 20.78 | 20.84 | 20.74 | 20.82 | 20.56 | 0.24% | 98,652 |
| Jul 10, 2026 | 20.79 | 20.79 | 20.66 | 20.77 | 20.51 | 0.14% | 25,871 |
| Jul 9, 2026 | 20.78 | 20.78 | 20.70 | 20.74 | 20.48 | 0.29% | 28,342 |
| Jul 8, 2026 | 20.73 | 20.74 | 20.62 | 20.68 | 20.42 | -0.19% | 20,468 |
| Jul 7, 2026 | 20.79 | 20.82 | 20.70 | 20.72 | 20.46 | -0.34% | 32,366 |
| Jul 6, 2026 | 20.74 | 20.82 | 20.74 | 20.79 | 20.53 | 0.43% | 33,188 |
| Jul 2, 2026 | 20.81 | 20.81 | 20.60 | 20.70 | 20.44 | -0.14% | 64,265 |
| Jul 1, 2026 | 20.74 | 20.75 | 20.52 | 20.73 | 20.47 | 0.29% | 28,007 |
| Jun 30, 2026 | 20.62 | 20.67 | 20.55 | 20.67 | 20.41 | 0.58% | 68,749 |
| Jun 29, 2026 | 20.52 | 20.55 | 20.44 | 20.55 | 20.29 | 0.74% | 32,925 |
| Jun 26, 2026 | 20.30 | 20.43 | 20.30 | 20.40 | 20.14 | 0.25% | 29,014 |
| Jun 25, 2026 | 20.39 | 20.41 | 20.29 | 20.35 | 20.09 | 0.20% | 41,472 |
| Jun 24, 2026 | 20.45 | 20.45 | 20.22 | 20.31 | 20.06 | 0.10% | 43,179 |
| Jun 23, 2026 | 20.21 | 20.32 | 20.20 | 20.29 | 20.04 | 0.44% | 63,764 |
| Jun 22, 2026 | 20.35 | 20.45 | 20.32 | 20.33 | 19.95 | -0.34% | 48,918 |
| Jun 18, 2026 | 20.44 | 20.50 | 20.40 | 20.40 | 20.02 | 0.10% | 38,154 |