Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.40
+0.05 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
20.41
+0.01 (0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.30 | 20.43 | 20.30 | 20.40 | 20.40 | 0.25% | 29,014 |
| Jun 25, 2026 | 20.39 | 20.41 | 20.29 | 20.35 | 20.35 | 0.20% | 41,472 |
| Jun 24, 2026 | 20.45 | 20.45 | 20.22 | 20.31 | 20.31 | 0.10% | 43,179 |
| Jun 23, 2026 | 20.21 | 20.32 | 20.20 | 20.29 | 20.29 | 0.44% | 63,764 |
| Jun 22, 2026 | 20.35 | 20.45 | 20.32 | 20.33 | 20.20 | -0.34% | 44,315 |
| Jun 18, 2026 | 20.44 | 20.50 | 20.40 | 20.40 | 20.27 | 0.10% | 38,154 |
| Jun 17, 2026 | 20.43 | 20.51 | 20.34 | 20.38 | 20.25 | -0.39% | 46,621 |
| Jun 16, 2026 | 20.51 | 20.56 | 20.42 | 20.46 | 20.33 | 0.15% | 70,230 |
| Jun 15, 2026 | 20.39 | 20.46 | 20.31 | 20.43 | 20.30 | 0.89% | 67,906 |
| Jun 12, 2026 | 20.18 | 20.30 | 20.18 | 20.25 | 20.12 | 0.15% | 92,545 |
| Jun 11, 2026 | 20.27 | 20.27 | 20.14 | 20.22 | 20.09 | 0.30% | 65,161 |
| Jun 10, 2026 | 20.21 | 20.31 | 20.12 | 20.16 | 20.03 | -0.44% | 96,108 |
| Jun 9, 2026 | 20.24 | 20.31 | 20.14 | 20.25 | 20.12 | 0.05% | 139,260 |
| Jun 8, 2026 | 20.15 | 20.25 | 20.14 | 20.24 | 20.11 | 0.45% | 101,170 |
| Jun 5, 2026 | 20.35 | 20.35 | 20.11 | 20.15 | 20.02 | -1.03% | 83,715 |
| Jun 4, 2026 | 20.33 | 20.46 | 20.31 | 20.36 | 20.23 | 0.15% | 54,690 |
| Jun 3, 2026 | 20.39 | 20.49 | 20.33 | 20.33 | 20.20 | -0.78% | 66,519 |
| Jun 2, 2026 | 20.55 | 20.57 | 20.43 | 20.49 | 20.36 | -0.05% | 66,428 |
| Jun 1, 2026 | 20.58 | 20.67 | 20.50 | 20.50 | 20.37 | -0.87% | 79,485 |
| May 29, 2026 | 20.67 | 20.74 | 20.58 | 20.68 | 20.55 | 0.05% | 41,511 |
| May 28, 2026 | 20.58 | 20.70 | 20.54 | 20.67 | 20.54 | 0.49% | 51,851 |
| May 27, 2026 | 20.48 | 20.62 | 20.48 | 20.57 | 20.44 | 0.83% | 78,017 |
| May 26, 2026 | 20.42 | 20.51 | 20.39 | 20.40 | 20.27 | 0.15% | 78,682 |
| May 22, 2026 | 20.35 | 20.46 | 20.35 | 20.37 | 20.24 | 0.34% | 60,175 |
| May 21, 2026 | 20.24 | 20.37 | 20.21 | 20.30 | 20.17 | 0.05% | 39,382 |
| May 20, 2026 | 20.27 | 20.50 | 20.25 | 20.42 | 20.16 | 0.74% | 63,231 |
| May 19, 2026 | 20.29 | 20.34 | 20.10 | 20.27 | 20.01 | -0.34% | 95,387 |
| May 18, 2026 | 20.45 | 20.54 | 20.25 | 20.34 | 20.08 | -0.44% | 80,664 |
| May 15, 2026 | 20.67 | 20.77 | 20.42 | 20.43 | 20.17 | -1.87% | 57,242 |
| May 14, 2026 | 20.81 | 20.95 | 20.81 | 20.82 | 20.56 | -0.05% | 64,162 |
| May 13, 2026 | 20.91 | 21.02 | 20.82 | 20.83 | 20.57 | -0.38% | 33,533 |
| May 12, 2026 | 20.85 | 20.98 | 20.82 | 20.91 | 20.65 | -0.19% | 34,582 |
| May 11, 2026 | 20.96 | 21.07 | 20.93 | 20.95 | 20.68 | -0.38% | 30,929 |
| May 8, 2026 | 21.06 | 21.11 | 20.99 | 21.03 | 20.76 | -0.05% | 60,789 |
| May 7, 2026 | 21.11 | 21.11 | 21.00 | 21.04 | 20.77 | -0.31% | 22,779 |
| May 6, 2026 | 21.07 | 21.17 | 21.03 | 21.11 | 20.84 | 0.31% | 35,444 |
| May 5, 2026 | 21.02 | 21.15 | 21.00 | 21.04 | 20.77 | 0.05% | 27,315 |
| May 4, 2026 | 21.14 | 21.19 | 20.93 | 21.03 | 20.76 | -0.90% | 48,426 |
| May 1, 2026 | 21.18 | 21.23 | 21.16 | 21.22 | 20.95 | 0.28% | 28,397 |
| Apr 30, 2026 | 21.05 | 21.19 | 21.00 | 21.16 | 20.89 | 1.10% | 61,350 |
| Apr 29, 2026 | 20.91 | 20.99 | 20.88 | 20.93 | 20.66 | -0.14% | 37,012 |
| Apr 28, 2026 | 20.97 | 21.01 | 20.84 | 20.96 | 20.69 | - | 26,334 |
| Apr 27, 2026 | 20.88 | 20.99 | 20.80 | 20.96 | 20.69 | 0.53% | 42,414 |
| Apr 24, 2026 | 20.95 | 21.07 | 20.80 | 20.85 | 20.59 | -0.81% | 49,372 |
| Apr 23, 2026 | 21.00 | 21.10 | 20.92 | 21.02 | 20.75 | 0.08% | 32,404 |
| Apr 22, 2026 | 21.23 | 21.34 | 21.13 | 21.13 | 20.74 | 0.05% | 38,213 |
| Apr 21, 2026 | 21.12 | 21.32 | 21.12 | 21.12 | 20.73 | -0.28% | 60,170 |
| Apr 20, 2026 | 21.08 | 21.25 | 21.08 | 21.18 | 20.79 | 0.47% | 40,628 |
| Apr 17, 2026 | 20.93 | 21.10 | 20.93 | 21.08 | 20.69 | 0.86% | 46,573 |
| Apr 16, 2026 | 20.85 | 20.94 | 20.85 | 20.90 | 20.51 | 0.05% | 31,190 |