Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. (DFP)
NYSE: DFP · Real-Time Price · USD
20.96
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.97 | 21.01 | 20.84 | 20.96 | 20.96 | - | 25,602 |
| Apr 27, 2026 | 20.88 | 20.99 | 20.80 | 20.96 | 20.96 | 0.53% | 42,414 |
| Apr 24, 2026 | 20.95 | 21.07 | 20.80 | 20.85 | 20.85 | -0.81% | 49,337 |
| Apr 23, 2026 | 21.00 | 21.10 | 20.92 | 21.02 | 21.02 | -0.52% | 32,401 |
| Apr 22, 2026 | 21.23 | 21.34 | 21.13 | 21.13 | 21.00 | 0.05% | 38,013 |
| Apr 21, 2026 | 21.12 | 21.32 | 21.12 | 21.12 | 20.99 | -0.28% | 60,170 |
| Apr 20, 2026 | 21.08 | 21.25 | 21.08 | 21.18 | 21.05 | 0.47% | 40,628 |
| Apr 17, 2026 | 20.93 | 21.10 | 20.93 | 21.08 | 20.95 | 0.86% | 46,573 |
| Apr 16, 2026 | 20.85 | 20.94 | 20.85 | 20.90 | 20.77 | 0.05% | 31,190 |
| Apr 15, 2026 | 20.79 | 20.95 | 20.79 | 20.89 | 20.76 | 0.34% | 40,815 |
| Apr 14, 2026 | 20.75 | 20.90 | 20.74 | 20.82 | 20.69 | 0.24% | 47,716 |
| Apr 13, 2026 | 20.70 | 20.78 | 20.62 | 20.77 | 20.65 | 0.34% | 67,418 |
| Apr 10, 2026 | 20.67 | 20.81 | 20.67 | 20.70 | 20.58 | -0.10% | 44,222 |
| Apr 9, 2026 | 20.67 | 20.81 | 20.64 | 20.72 | 20.60 | 0.58% | 57,580 |
| Apr 8, 2026 | 20.50 | 20.69 | 20.50 | 20.60 | 20.48 | 1.08% | 61,478 |
| Apr 7, 2026 | 20.34 | 20.48 | 20.30 | 20.38 | 20.26 | -0.20% | 59,910 |
| Apr 6, 2026 | 20.32 | 20.47 | 20.28 | 20.42 | 20.30 | 0.99% | 103,527 |
| Apr 2, 2026 | 20.15 | 20.29 | 19.93 | 20.22 | 20.10 | -0.59% | 53,361 |
| Apr 1, 2026 | 20.08 | 20.47 | 20.06 | 20.34 | 20.22 | 1.35% | 103,370 |
| Mar 31, 2026 | 19.65 | 20.15 | 19.65 | 20.07 | 19.95 | 2.55% | 62,757 |
| Mar 30, 2026 | 19.77 | 19.85 | 19.56 | 19.57 | 19.45 | -0.96% | 92,673 |
| Mar 27, 2026 | 20.01 | 20.19 | 19.72 | 19.76 | 19.64 | -1.94% | 116,941 |
| Mar 26, 2026 | 20.11 | 20.23 | 20.05 | 20.15 | 20.03 | -0.74% | 135,818 |
| Mar 25, 2026 | 20.20 | 20.37 | 20.20 | 20.30 | 20.18 | 0.59% | 60,557 |
| Mar 24, 2026 | 20.05 | 20.22 | 20.02 | 20.18 | 20.06 | -0.91% | 58,065 |
| Mar 23, 2026 | 20.28 | 20.48 | 20.25 | 20.37 | 20.12 | 0.62% | 61,306 |
| Mar 20, 2026 | 20.60 | 20.67 | 20.19 | 20.24 | 19.99 | -1.75% | 61,632 |
| Mar 19, 2026 | 20.83 | 20.89 | 20.53 | 20.60 | 20.35 | -1.29% | 67,297 |
| Mar 18, 2026 | 20.90 | 20.93 | 20.85 | 20.87 | 20.62 | -0.30% | 47,423 |
| Mar 17, 2026 | 20.92 | 20.99 | 20.91 | 20.93 | 20.68 | 0.25% | 28,321 |
| Mar 16, 2026 | 20.94 | 20.97 | 20.85 | 20.88 | 20.63 | 0.34% | 59,319 |
| Mar 13, 2026 | 20.82 | 20.90 | 20.81 | 20.81 | 20.56 | 0.05% | 33,880 |
| Mar 12, 2026 | 20.89 | 20.89 | 20.80 | 20.80 | 20.55 | -0.43% | 27,345 |
| Mar 11, 2026 | 20.86 | 20.90 | 20.80 | 20.89 | 20.63 | 0.26% | 47,459 |
| Mar 10, 2026 | 20.81 | 20.98 | 20.81 | 20.84 | 20.58 | 0.02% | 34,479 |
| Mar 9, 2026 | 20.96 | 21.24 | 20.80 | 20.83 | 20.58 | -1.42% | 62,612 |
| Mar 6, 2026 | 21.20 | 21.32 | 21.08 | 21.13 | 20.87 | -0.94% | 36,760 |
| Mar 5, 2026 | 21.34 | 21.48 | 21.32 | 21.33 | 21.07 | -0.61% | 45,838 |
| Mar 4, 2026 | 21.53 | 21.53 | 21.40 | 21.46 | 21.20 | -0.05% | 22,189 |
| Mar 3, 2026 | 21.64 | 21.66 | 21.32 | 21.47 | 21.21 | -1.24% | 64,405 |
| Mar 2, 2026 | 21.57 | 21.80 | 21.48 | 21.74 | 21.47 | 0.09% | 60,810 |
| Feb 27, 2026 | 21.77 | 21.87 | 21.68 | 21.72 | 21.45 | -0.37% | 35,846 |
| Feb 26, 2026 | 21.75 | 21.83 | 21.74 | 21.80 | 21.53 | 0.05% | 27,681 |
| Feb 25, 2026 | 21.78 | 21.82 | 21.75 | 21.79 | 21.52 | 0.23% | 28,510 |
| Feb 24, 2026 | 21.72 | 21.75 | 21.64 | 21.74 | 21.47 | 0.46% | 42,468 |
| Feb 23, 2026 | 21.80 | 21.85 | 21.64 | 21.64 | 21.38 | -0.96% | 28,225 |
| Feb 20, 2026 | 21.75 | 21.88 | 21.75 | 21.85 | 21.58 | -0.50% | 23,504 |
| Feb 19, 2026 | 21.93 | 22.02 | 21.93 | 21.96 | 21.57 | -0.18% | 46,797 |
| Feb 18, 2026 | 21.96 | 22.05 | 21.89 | 22.00 | 21.61 | 0.27% | 36,974 |
| Feb 17, 2026 | 21.93 | 22.00 | 21.87 | 21.94 | 21.55 | 0.37% | 39,277 |
| Feb 13, 2026 | 21.90 | 21.90 | 21.83 | 21.86 | 21.47 | 0.18% | 27,051 |
| Feb 12, 2026 | 21.80 | 21.90 | 21.73 | 21.82 | 21.43 | - | 39,706 |
| Feb 11, 2026 | 21.78 | 21.84 | 21.68 | 21.82 | 21.43 | 0.55% | 39,034 |
| Feb 10, 2026 | 21.69 | 21.73 | 21.65 | 21.70 | 21.31 | 0.18% | 29,517 |
| Feb 9, 2026 | 21.74 | 21.74 | 21.40 | 21.66 | 21.27 | -0.09% | 42,801 |
| Feb 6, 2026 | 21.74 | 21.77 | 21.63 | 21.68 | 21.29 | -0.23% | 39,857 |
| Feb 5, 2026 | 21.66 | 21.75 | 21.52 | 21.73 | 21.34 | 0.23% | 56,822 |
| Feb 4, 2026 | 21.62 | 21.68 | 21.57 | 21.68 | 21.29 | 0.60% | 63,599 |
| Feb 3, 2026 | 21.45 | 21.58 | 21.41 | 21.55 | 21.16 | 0.42% | 121,547 |
| Feb 2, 2026 | 21.36 | 21.56 | 21.36 | 21.46 | 21.08 | 0.28% | 66,572 |
| Jan 30, 2026 | 21.36 | 21.48 | 21.28 | 21.40 | 21.02 | 0.47% | 61,980 |
| Jan 29, 2026 | 21.23 | 21.35 | 21.23 | 21.30 | 20.92 | 0.24% | 40,733 |
| Jan 28, 2026 | 21.26 | 21.30 | 21.23 | 21.25 | 20.87 | -0.23% | 32,599 |
| Jan 27, 2026 | 21.26 | 21.31 | 21.26 | 21.30 | 20.92 | 0.33% | 42,923 |
| Jan 26, 2026 | 21.39 | 21.39 | 21.22 | 21.23 | 20.85 | -0.47% | 39,836 |
| Jan 23, 2026 | 21.28 | 21.33 | 21.24 | 21.33 | 20.95 | -0.37% | 66,681 |
| Jan 22, 2026 | 21.45 | 21.45 | 21.32 | 21.41 | 20.90 | 0.56% | 64,206 |
| Jan 21, 2026 | 21.20 | 21.30 | 21.13 | 21.29 | 20.78 | 1.14% | 129,814 |
| Jan 20, 2026 | 21.11 | 21.23 | 21.03 | 21.05 | 20.55 | -0.52% | 117,999 |
| Jan 16, 2026 | 21.18 | 21.29 | 21.14 | 21.16 | 20.66 | -0.19% | 31,401 |
| Jan 15, 2026 | 21.27 | 21.36 | 21.16 | 21.20 | 20.70 | 0.09% | 49,309 |
| Jan 14, 2026 | 21.25 | 21.30 | 21.17 | 21.18 | 20.68 | -0.19% | 32,099 |
| Jan 13, 2026 | 21.26 | 21.32 | 21.18 | 21.22 | 20.72 | 0.19% | 55,203 |
| Jan 12, 2026 | 21.15 | 21.25 | 21.10 | 21.18 | 20.68 | 0.19% | 52,697 |
| Jan 9, 2026 | 21.13 | 21.17 | 21.10 | 21.14 | 20.64 | 0.38% | 30,067 |
| Jan 8, 2026 | 21.04 | 21.12 | 21.04 | 21.06 | 20.56 | 0.05% | 44,621 |
| Jan 7, 2026 | 21.04 | 21.07 | 20.99 | 21.05 | 20.55 | 0.53% | 41,774 |
| Jan 6, 2026 | 20.86 | 21.10 | 20.86 | 20.94 | 20.44 | - | 59,404 |
| Jan 5, 2026 | 20.95 | 20.96 | 20.90 | 20.94 | 20.44 | 0.24% | 70,238 |
| Jan 2, 2026 | 20.78 | 20.90 | 20.77 | 20.89 | 20.39 | 0.48% | 57,566 |
| Dec 31, 2025 | 20.93 | 20.94 | 20.79 | 20.79 | 20.30 | -0.29% | 111,683 |
| Dec 30, 2025 | 20.87 | 20.88 | 20.78 | 20.85 | 20.35 | 0.24% | 54,092 |
| Dec 29, 2025 | 20.80 | 20.89 | 20.77 | 20.80 | 20.31 | -0.14% | 61,555 |
| Dec 26, 2025 | 20.91 | 20.93 | 20.80 | 20.83 | 20.34 | -0.10% | 56,144 |
| Dec 24, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.35 | 0.14% | 28,756 |
| Dec 23, 2025 | 20.85 | 20.90 | 20.81 | 20.82 | 20.33 | -0.53% | 59,043 |
| Dec 22, 2025 | 20.93 | 20.96 | 20.89 | 20.93 | 20.27 | 0.19% | 74,748 |
| Dec 19, 2025 | 20.93 | 20.96 | 20.86 | 20.89 | 20.23 | 0.19% | 57,348 |
| Dec 18, 2025 | 20.81 | 20.93 | 20.77 | 20.85 | 20.20 | 0.39% | 54,495 |
| Dec 17, 2025 | 20.80 | 20.88 | 20.77 | 20.77 | 20.12 | -0.14% | 53,158 |
| Dec 16, 2025 | 20.76 | 20.83 | 20.76 | 20.80 | 20.15 | 0.10% | 88,059 |
| Dec 15, 2025 | 20.75 | 20.88 | 20.75 | 20.78 | 20.13 | -0.10% | 132,928 |
| Dec 12, 2025 | 20.90 | 20.90 | 20.79 | 20.80 | 20.15 | -0.67% | 102,898 |
| Dec 11, 2025 | 20.85 | 20.95 | 20.85 | 20.94 | 20.28 | 0.10% | 41,147 |
| Dec 10, 2025 | 20.82 | 20.98 | 20.82 | 20.92 | 20.26 | 0.05% | 111,153 |
| Dec 9, 2025 | 20.90 | 21.03 | 20.87 | 20.91 | 20.25 | -0.33% | 39,891 |
| Dec 8, 2025 | 21.07 | 21.07 | 20.88 | 20.98 | 20.32 | -0.29% | 66,209 |
| Dec 5, 2025 | 21.00 | 21.09 | 20.98 | 21.04 | 20.38 | 0.10% | 81,024 |
| Dec 4, 2025 | 21.06 | 21.15 | 21.00 | 21.02 | 20.36 | -0.43% | 94,053 |
| Dec 3, 2025 | 21.08 | 21.21 | 21.01 | 21.11 | 20.45 | -0.09% | 86,521 |