Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
19.10
+0.03 (0.16%)
At close: Oct 2, 2026, 4:00 PM EDT
19.07
-0.03 (-0.16%)
After-hours: Oct 2, 2026, 7:30 PM EDT
DFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.10 | 19.19 | 19.01 | 19.10 | 19.10 | 0.16% | 73,403 |
| Oct 1, 2026 | 18.91 | 19.07 | 18.71 | 19.07 | 19.07 | 1.01% | 82,253 |
| Sep 30, 2026 | 19.05 | 19.10 | 18.85 | 18.88 | 18.88 | -0.47% | 102,704 |
| Sep 29, 2026 | 18.77 | 19.01 | 18.67 | 18.97 | 18.97 | 1.23% | 117,705 |
| Sep 28, 2026 | 19.02 | 19.05 | 18.74 | 18.74 | 18.74 | -1.47% | 130,330 |
| Sep 25, 2026 | 18.97 | 19.08 | 18.93 | 19.02 | 19.02 | 0.26% | 112,687 |
| Sep 24, 2026 | 18.96 | 19.21 | 18.95 | 18.97 | 18.97 | -0.21% | 85,939 |
| Sep 23, 2026 | 19.40 | 19.40 | 19.01 | 19.01 | 19.01 | -2.10% | 98,298 |
| Sep 22, 2026 | 19.66 | 19.70 | 19.51 | 19.55 | 19.42 | -0.31% | 58,735 |
| Sep 21, 2026 | 19.54 | 19.64 | 19.53 | 19.61 | 19.48 | -0.05% | 104,744 |
| Sep 18, 2026 | 19.75 | 19.75 | 19.57 | 19.62 | 19.49 | -0.51% | 74,065 |
| Sep 17, 2026 | 19.68 | 19.72 | 19.62 | 19.72 | 19.59 | 1.08% | 80,116 |
| Sep 16, 2026 | 19.46 | 19.73 | 19.46 | 19.51 | 19.38 | 0.46% | 87,251 |
| Sep 15, 2026 | 19.51 | 19.51 | 19.40 | 19.42 | 19.29 | -0.21% | 92,572 |
| Sep 14, 2026 | 19.73 | 19.74 | 19.43 | 19.46 | 19.33 | -1.42% | 209,979 |
| Sep 11, 2026 | 19.80 | 19.98 | 19.72 | 19.74 | 19.61 | -0.15% | 92,672 |
| Sep 10, 2026 | 19.94 | 20.07 | 19.75 | 19.77 | 19.64 | -1.20% | 111,800 |
| Sep 9, 2026 | 20.19 | 20.19 | 20.00 | 20.01 | 19.88 | -0.74% | 96,110 |
| Sep 8, 2026 | 20.13 | 20.21 | 20.12 | 20.16 | 20.02 | -0.10% | 73,619 |
| Sep 4, 2026 | 20.25 | 20.33 | 20.17 | 20.18 | 20.04 | -0.64% | 84,936 |
| Sep 3, 2026 | 20.39 | 20.44 | 20.30 | 20.31 | 20.17 | -0.44% | 65,467 |
| Sep 2, 2026 | 20.48 | 20.48 | 20.36 | 20.40 | 20.26 | -0.10% | 51,011 |
| Sep 1, 2026 | 20.55 | 20.55 | 20.37 | 20.42 | 20.28 | -0.39% | 89,041 |
| Aug 31, 2026 | 20.55 | 20.55 | 20.48 | 20.50 | 20.36 | -0.24% | 51,287 |
| Aug 28, 2026 | 20.57 | 20.58 | 20.52 | 20.55 | 20.41 | 0.10% | 32,513 |
| Aug 27, 2026 | 20.62 | 20.64 | 20.48 | 20.53 | 20.39 | -0.44% | 73,601 |
| Aug 26, 2026 | 20.63 | 20.70 | 20.58 | 20.62 | 20.48 | -0.05% | 64,575 |
| Aug 25, 2026 | 20.68 | 20.68 | 20.62 | 20.63 | 20.49 | - | 56,371 |
| Aug 24, 2026 | 20.67 | 20.67 | 20.56 | 20.63 | 20.49 | 0.10% | 44,126 |
| Aug 21, 2026 | 20.80 | 20.83 | 20.72 | 20.74 | 20.47 | -0.24% | 48,631 |
| Aug 20, 2026 | 20.90 | 20.93 | 20.73 | 20.79 | 20.52 | -0.53% | 41,362 |
| Aug 19, 2026 | 20.90 | 20.94 | 20.78 | 20.90 | 20.63 | 0.67% | 32,179 |
| Aug 18, 2026 | 20.84 | 20.92 | 20.76 | 20.76 | 20.49 | -0.43% | 26,574 |
| Aug 17, 2026 | 20.91 | 20.96 | 20.80 | 20.85 | 20.58 | -0.14% | 30,507 |
| Aug 14, 2026 | 20.92 | 20.99 | 20.86 | 20.88 | 20.61 | 0.24% | 35,721 |
| Aug 13, 2026 | 20.84 | 21.00 | 20.77 | 20.83 | 20.56 | 0.10% | 32,586 |
| Aug 12, 2026 | 20.87 | 20.92 | 20.80 | 20.81 | 20.54 | 0.05% | 36,609 |
| Aug 11, 2026 | 21.02 | 21.02 | 20.77 | 20.80 | 20.53 | -0.53% | 38,160 |
| Aug 10, 2026 | 20.85 | 20.92 | 20.75 | 20.91 | 20.64 | 0.48% | 46,937 |
| Aug 7, 2026 | 20.79 | 20.82 | 20.68 | 20.81 | 20.54 | 0.63% | 37,582 |
| Aug 6, 2026 | 20.71 | 20.89 | 20.62 | 20.68 | 20.41 | -0.29% | 45,331 |
| Aug 5, 2026 | 21.02 | 21.02 | 20.70 | 20.74 | 20.47 | -0.24% | 46,522 |
| Aug 4, 2026 | 20.79 | 20.93 | 20.73 | 20.79 | 20.52 | 0.39% | 28,536 |
| Aug 3, 2026 | 20.65 | 20.79 | 20.65 | 20.71 | 20.44 | -0.34% | 89,165 |
| Jul 31, 2026 | 20.82 | 20.83 | 20.66 | 20.78 | 20.51 | -0.34% | 44,101 |
| Jul 30, 2026 | 20.66 | 20.85 | 20.66 | 20.85 | 20.58 | 1.02% | 45,016 |
| Jul 29, 2026 | 20.74 | 20.78 | 20.60 | 20.64 | 20.37 | -0.53% | 28,109 |
| Jul 28, 2026 | 20.84 | 20.84 | 20.67 | 20.75 | 20.48 | -0.14% | 31,042 |
| Jul 27, 2026 | 20.76 | 20.85 | 20.63 | 20.78 | 20.51 | 0.82% | 46,630 |
| Jul 24, 2026 | 20.70 | 20.79 | 20.58 | 20.61 | 20.34 | -0.05% | 34,396 |