Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
21.15
-0.18 (-0.84%)
Mar 6, 2026, 3:37 PM EST - Market open
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.34 | 21.48 | 21.32 | 21.33 | 21.33 | -0.61% | 45,838 |
| Mar 4, 2026 | 21.53 | 21.53 | 21.40 | 21.46 | 21.46 | -0.05% | 20,489 |
| Mar 3, 2026 | 21.64 | 21.66 | 21.32 | 21.47 | 21.47 | -1.24% | 64,405 |
| Mar 2, 2026 | 21.57 | 21.80 | 21.48 | 21.74 | 21.74 | 0.09% | 60,785 |
| Feb 27, 2026 | 21.77 | 21.87 | 21.68 | 21.72 | 21.72 | -0.37% | 35,846 |
| Feb 26, 2026 | 21.75 | 21.83 | 21.74 | 21.80 | 21.80 | 0.05% | 27,681 |
| Feb 25, 2026 | 21.78 | 21.82 | 21.75 | 21.79 | 21.79 | 0.23% | 28,510 |
| Feb 24, 2026 | 21.72 | 21.75 | 21.64 | 21.74 | 21.74 | 0.46% | 42,468 |
| Feb 23, 2026 | 21.80 | 21.85 | 21.64 | 21.64 | 21.64 | -0.96% | 28,225 |
| Feb 20, 2026 | 21.75 | 21.88 | 21.75 | 21.85 | 21.85 | -0.50% | 23,504 |
| Feb 19, 2026 | 21.93 | 22.02 | 21.93 | 21.96 | 21.83 | -0.18% | 46,797 |
| Feb 18, 2026 | 21.96 | 22.05 | 21.89 | 22.00 | 21.87 | 0.27% | 36,974 |
| Feb 17, 2026 | 21.93 | 22.00 | 21.87 | 21.94 | 21.81 | 0.37% | 39,277 |
| Feb 13, 2026 | 21.90 | 21.90 | 21.83 | 21.86 | 21.73 | 0.18% | 27,051 |
| Feb 12, 2026 | 21.80 | 21.90 | 21.73 | 21.82 | 21.69 | - | 39,706 |
| Feb 11, 2026 | 21.78 | 21.84 | 21.68 | 21.82 | 21.69 | 0.55% | 39,034 |
| Feb 10, 2026 | 21.69 | 21.73 | 21.65 | 21.70 | 21.57 | 0.18% | 29,517 |
| Feb 9, 2026 | 21.74 | 21.74 | 21.40 | 21.66 | 21.53 | -0.09% | 42,801 |
| Feb 6, 2026 | 21.74 | 21.77 | 21.63 | 21.68 | 21.55 | -0.23% | 39,857 |
| Feb 5, 2026 | 21.66 | 21.75 | 21.52 | 21.73 | 21.60 | 0.23% | 56,822 |
| Feb 4, 2026 | 21.62 | 21.68 | 21.57 | 21.68 | 21.55 | 0.60% | 63,599 |
| Feb 3, 2026 | 21.45 | 21.58 | 21.41 | 21.55 | 21.43 | 0.42% | 121,547 |
| Feb 2, 2026 | 21.36 | 21.56 | 21.36 | 21.46 | 21.34 | 0.28% | 66,572 |
| Jan 30, 2026 | 21.36 | 21.48 | 21.28 | 21.40 | 21.28 | 0.47% | 61,980 |
| Jan 29, 2026 | 21.23 | 21.35 | 21.23 | 21.30 | 21.18 | 0.24% | 40,733 |
| Jan 28, 2026 | 21.26 | 21.30 | 21.23 | 21.25 | 21.13 | -0.23% | 32,599 |
| Jan 27, 2026 | 21.26 | 21.31 | 21.26 | 21.30 | 21.18 | 0.33% | 42,923 |
| Jan 26, 2026 | 21.39 | 21.39 | 21.22 | 21.23 | 21.11 | -0.47% | 39,836 |
| Jan 23, 2026 | 21.28 | 21.33 | 21.24 | 21.33 | 21.21 | -0.37% | 66,681 |
| Jan 22, 2026 | 21.45 | 21.45 | 21.32 | 21.41 | 21.16 | 0.56% | 64,206 |
| Jan 21, 2026 | 21.20 | 21.30 | 21.13 | 21.29 | 21.04 | 1.14% | 129,814 |
| Jan 20, 2026 | 21.11 | 21.23 | 21.03 | 21.05 | 20.80 | -0.52% | 117,999 |
| Jan 16, 2026 | 21.18 | 21.29 | 21.14 | 21.16 | 20.91 | -0.19% | 31,401 |
| Jan 15, 2026 | 21.27 | 21.36 | 21.16 | 21.20 | 20.95 | 0.09% | 49,309 |
| Jan 14, 2026 | 21.25 | 21.30 | 21.17 | 21.18 | 20.93 | -0.19% | 32,099 |
| Jan 13, 2026 | 21.26 | 21.32 | 21.18 | 21.22 | 20.97 | 0.19% | 55,203 |
| Jan 12, 2026 | 21.15 | 21.25 | 21.10 | 21.18 | 20.93 | 0.19% | 52,697 |
| Jan 9, 2026 | 21.13 | 21.17 | 21.10 | 21.14 | 20.89 | 0.38% | 30,067 |
| Jan 8, 2026 | 21.04 | 21.12 | 21.04 | 21.06 | 20.81 | 0.05% | 44,621 |
| Jan 7, 2026 | 21.04 | 21.07 | 20.99 | 21.05 | 20.80 | 0.53% | 41,774 |
| Jan 6, 2026 | 20.86 | 21.10 | 20.86 | 20.94 | 20.70 | - | 59,404 |
| Jan 5, 2026 | 20.95 | 20.96 | 20.90 | 20.94 | 20.70 | 0.24% | 70,238 |
| Jan 2, 2026 | 20.78 | 20.90 | 20.77 | 20.89 | 20.65 | 0.48% | 57,566 |
| Dec 31, 2025 | 20.93 | 20.94 | 20.79 | 20.79 | 20.55 | -0.29% | 111,683 |
| Dec 30, 2025 | 20.87 | 20.88 | 20.78 | 20.85 | 20.61 | 0.24% | 54,092 |
| Dec 29, 2025 | 20.80 | 20.89 | 20.77 | 20.80 | 20.56 | -0.14% | 61,555 |
| Dec 26, 2025 | 20.91 | 20.93 | 20.80 | 20.83 | 20.59 | -0.10% | 56,144 |
| Dec 24, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.61 | 0.14% | 28,756 |
| Dec 23, 2025 | 20.85 | 20.90 | 20.81 | 20.82 | 20.58 | -0.53% | 59,043 |
| Dec 22, 2025 | 20.93 | 20.96 | 20.89 | 20.93 | 20.52 | 0.19% | 74,748 |
| Dec 19, 2025 | 20.93 | 20.96 | 20.86 | 20.89 | 20.48 | 0.19% | 57,348 |
| Dec 18, 2025 | 20.81 | 20.93 | 20.77 | 20.85 | 20.45 | 0.39% | 54,495 |
| Dec 17, 2025 | 20.80 | 20.88 | 20.77 | 20.77 | 20.37 | -0.14% | 53,158 |
| Dec 16, 2025 | 20.76 | 20.83 | 20.76 | 20.80 | 20.40 | 0.10% | 88,059 |
| Dec 15, 2025 | 20.75 | 20.88 | 20.75 | 20.78 | 20.38 | -0.10% | 132,928 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.79 | 20.80 | 20.40 | -0.67% | 102,898 |
| Dec 11, 2025 | 20.85 | 20.95 | 20.85 | 20.94 | 20.53 | 0.10% | 41,147 |
| Dec 10, 2025 | 20.82 | 20.98 | 20.82 | 20.92 | 20.51 | 0.05% | 111,153 |
| Dec 9, 2025 | 20.90 | 21.03 | 20.87 | 20.91 | 20.50 | -0.33% | 39,891 |
| Dec 8, 2025 | 21.07 | 21.07 | 20.88 | 20.98 | 20.57 | -0.29% | 66,209 |
| Dec 5, 2025 | 21.00 | 21.09 | 20.98 | 21.04 | 20.63 | 0.10% | 81,024 |
| Dec 4, 2025 | 21.06 | 21.15 | 21.00 | 21.02 | 20.61 | -0.43% | 94,053 |
| Dec 3, 2025 | 21.08 | 21.21 | 21.01 | 21.11 | 20.70 | -0.09% | 86,521 |
| Dec 2, 2025 | 21.24 | 21.31 | 21.05 | 21.13 | 20.72 | -0.28% | 109,397 |
| Dec 1, 2025 | 21.28 | 21.37 | 21.17 | 21.19 | 20.78 | -0.75% | 100,843 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.22 | 21.35 | 20.94 | 0.23% | 28,162 |
| Nov 26, 2025 | 21.28 | 21.40 | 21.28 | 21.30 | 20.89 | 0.09% | 44,116 |
| Nov 25, 2025 | 21.16 | 21.28 | 21.12 | 21.28 | 20.87 | 0.81% | 44,289 |
| Nov 24, 2025 | 21.00 | 21.26 | 21.00 | 21.11 | 20.70 | 0.52% | 68,851 |
| Nov 21, 2025 | 20.92 | 21.05 | 20.87 | 21.00 | 20.59 | 0.14% | 44,476 |
| Nov 20, 2025 | 21.19 | 21.19 | 20.95 | 20.97 | 20.56 | -0.99% | 42,922 |
| Nov 19, 2025 | 21.28 | 21.37 | 21.15 | 21.18 | 20.65 | -0.42% | 46,346 |
| Nov 18, 2025 | 21.37 | 21.37 | 21.22 | 21.27 | 20.74 | -0.05% | 35,500 |
| Nov 17, 2025 | 21.38 | 21.46 | 21.25 | 21.28 | 20.75 | -0.88% | 68,673 |
| Nov 14, 2025 | 21.50 | 21.56 | 21.43 | 21.47 | 20.93 | -0.32% | 48,591 |
| Nov 13, 2025 | 21.61 | 21.70 | 21.43 | 21.54 | 21.00 | -0.42% | 44,976 |
| Nov 12, 2025 | 21.66 | 21.71 | 21.59 | 21.63 | 21.09 | -0.32% | 25,617 |
| Nov 11, 2025 | 21.77 | 21.78 | 21.64 | 21.70 | 21.16 | 0.05% | 41,658 |
| Nov 10, 2025 | 21.64 | 21.74 | 21.61 | 21.69 | 21.15 | 0.18% | 54,380 |
| Nov 7, 2025 | 21.60 | 21.70 | 21.57 | 21.65 | 21.11 | -0.05% | 30,319 |
| Nov 6, 2025 | 21.71 | 21.73 | 21.66 | 21.66 | 21.12 | -0.41% | 30,333 |
| Nov 5, 2025 | 21.72 | 21.76 | 21.66 | 21.75 | 21.20 | 0.42% | 28,733 |
| Nov 4, 2025 | 21.70 | 21.75 | 21.62 | 21.66 | 21.12 | -0.55% | 25,714 |
| Nov 3, 2025 | 21.74 | 21.83 | 21.70 | 21.78 | 21.23 | 0.37% | 28,053 |
| Oct 31, 2025 | 21.72 | 21.79 | 21.70 | 21.70 | 21.16 | 0.05% | 38,095 |
| Oct 30, 2025 | 21.65 | 21.70 | 21.61 | 21.69 | 21.15 | 0.32% | 38,641 |
| Oct 29, 2025 | 21.50 | 21.70 | 21.50 | 21.62 | 21.08 | 0.70% | 106,248 |
| Oct 28, 2025 | 21.53 | 21.55 | 21.42 | 21.47 | 20.93 | - | 53,399 |
| Oct 27, 2025 | 21.49 | 21.51 | 21.41 | 21.47 | 20.93 | 0.37% | 48,722 |
| Oct 24, 2025 | 21.41 | 21.44 | 21.33 | 21.39 | 20.85 | -0.23% | 25,244 |
| Oct 23, 2025 | 21.43 | 21.50 | 21.40 | 21.44 | 20.79 | -0.28% | 51,345 |
| Oct 22, 2025 | 21.63 | 21.63 | 21.42 | 21.50 | 20.85 | -0.32% | 28,924 |
| Oct 21, 2025 | 21.64 | 21.65 | 21.50 | 21.57 | 20.91 | -0.28% | 39,676 |
| Oct 20, 2025 | 21.59 | 21.63 | 21.55 | 21.63 | 20.97 | 0.51% | 24,478 |
| Oct 17, 2025 | 21.63 | 21.63 | 21.49 | 21.52 | 20.86 | -0.55% | 26,885 |
| Oct 16, 2025 | 21.65 | 21.65 | 21.56 | 21.64 | 20.98 | 0.28% | 37,992 |
| Oct 15, 2025 | 21.57 | 21.68 | 21.57 | 21.58 | 20.92 | - | 26,374 |
| Oct 14, 2025 | 21.53 | 21.74 | 21.51 | 21.58 | 20.92 | - | 38,780 |
| Oct 13, 2025 | 21.76 | 21.80 | 21.57 | 21.58 | 20.92 | -0.14% | 31,396 |
| Oct 10, 2025 | 21.92 | 21.92 | 21.60 | 21.61 | 20.95 | -0.96% | 38,657 |