Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock (DFP)

Last Price19.38

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 10th, 9:38 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock (DFP)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	19.21	19.44	19.21	19.38	70,020	19.38
11/06/2026	18.94	19.18	18.79	19.18	68,048	19.18
11/05/2026	19.22	19.22	18.77	18.84	29,845	18.84
11/04/2026	19.03	19.22	18.96	19.22	61,036	19.22
11/03/2026	18.89	19.00	18.86	18.95	56,478	18.95
11/02/2026	18.95	19.10	18.90	18.94	111,751	18.94
10/30/2026	18.86	18.94	18.80	18.85	107,187	18.85
10/29/2026	18.68	18.87	18.68	18.86	86,484	18.86
10/28/2026	18.67	18.78	18.50	18.64	111,733	18.64
10/27/2026	18.52	18.66	18.45	18.66	58,403	18.66
10/26/2026	18.53	18.60	18.36	18.43	80,880	18.43
10/23/2026	18.49	18.52	18.35	18.40	84,475	18.40
10/22/2026	18.77	18.80	18.56	18.61	93,131	18.48
10/21/2026	18.85	18.87	18.70	18.74	49,244	18.61
10/20/2026	18.78	18.84	18.73	18.76	55,750	18.63
10/19/2026	18.86	18.87	18.65	18.78	52,382	18.65
10/16/2026	18.87	18.88	18.73	18.78	62,367	18.65
10/15/2026	18.73	18.90	18.66	18.87	91,645	18.74
10/14/2026	18.86	18.91	18.60	18.65	74,840	18.52
10/13/2026	18.93	18.97	18.77	18.91	56,674	18.78
10/12/2026	18.93	19.00	18.83	18.85	71,726	18.72
10/09/2026	18.67	18.96	18.62	18.90	67,480	18.77
10/08/2026	18.77	18.80	18.59	18.71	91,892	18.58
10/07/2026	18.85	18.88	18.72	18.81	99,170	18.68
10/06/2026	18.82	18.90	18.74	18.90	71,889	18.77
10/05/2026	19.03	19.03	18.65	18.74	115,617	18.61
10/02/2026	19.10	19.19	19.01	19.10	73,410	18.97
10/01/2026	18.91	19.07	18.71	19.07	82,258	18.94
9/30/2026	19.05	19.10	18.85	18.88	102,724	18.75
9/29/2026	18.77	19.01	18.67	18.97	117,709	18.84
9/28/2026	19.02	19.05	18.74	18.74	130,333	18.61
9/25/2026	18.97	19.07	18.93	19.02	112,714	18.89
9/24/2026	18.96	19.21	18.95	18.97	85,941	18.84
9/23/2026	19.40	19.40	19.01	19.01	98,303	18.88
9/22/2026	19.66	19.70	19.51	19.55	58,738	19.28
9/21/2026	19.54	19.64	19.53	19.61	104,742	19.34
9/18/2026	19.75	19.75	19.57	19.62	74,066	19.35
9/17/2026	19.68	19.72	19.61	19.72	80,116	19.45
9/16/2026	19.46	19.73	19.46	19.51	87,089	19.24
9/15/2026	19.51	19.51	19.40	19.42	92,572	19.15
9/14/2026	19.73	19.74	19.43	19.46	209,981	19.19
9/11/2026	19.80	19.98	19.72	19.74	92,673	19.47
9/10/2026	19.94	20.07	19.75	19.77	111,800	19.50
9/09/2026	20.19	20.19	20.00	20.01	96,109	19.74
9/08/2026	20.13	20.21	20.12	20.16	73,617	19.88
9/04/2026	20.25	20.33	20.17	20.18	84,937	19.90
9/03/2026	20.39	20.44	20.30	20.31	65,466	20.03
9/02/2026	20.48	20.48	20.36	20.40	51,010	20.12
9/01/2026	20.55	20.55	20.37	20.42	89,040	20.14
8/31/2026	20.55	20.55	20.48	20.50	51,286	20.22
8/28/2026	20.57	20.58	20.52	20.55	32,513	20.27
8/27/2026	20.62	20.64	20.48	20.53	73,601	20.25
8/26/2026	20.63	20.70	20.58	20.62	64,575	20.34
8/25/2026	20.68	20.68	20.62	20.63	56,370	20.35
8/24/2026	20.67	20.67	20.56	20.63	44,125	20.35
8/21/2026	20.80	20.83	20.72	20.74	48,632	20.33
8/20/2026	20.90	20.93	20.73	20.79	41,362	20.38
8/19/2026	20.90	20.94	20.78	20.90	32,180	20.48
8/18/2026	20.84	20.92	20.76	20.76	26,575	20.35
8/17/2026	20.91	20.96	20.80	20.85	30,507	20.43
8/14/2026	20.92	20.99	20.86	20.88	35,722	20.46
8/13/2026	20.84	21.00	20.77	20.83	32,587	20.41
8/12/2026	20.87	20.92	20.80	20.81	36,608	20.40
8/11/2026	21.02	21.02	20.77	20.80	38,160	20.39
8/10/2026	20.85	20.91	20.75	20.91	46,938	20.49