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
Apr 15, 2026	20.79	20.95	20.79	20.89	20.50	0.34%	40,815
Apr 14, 2026	20.75	20.90	20.74	20.82	20.43	0.24%	47,716
Apr 13, 2026	20.70	20.78	20.62	20.77	20.38	0.34%	67,418
Apr 10, 2026	20.67	20.81	20.67	20.70	20.31	-0.10%	44,222
Apr 9, 2026	20.67	20.81	20.64	20.72	20.33	0.58%	57,580
Apr 8, 2026	20.50	20.69	20.50	20.60	20.22	1.08%	61,478
Apr 7, 2026	20.34	20.48	20.30	20.38	20.00	-0.20%	59,910
Apr 6, 2026	20.32	20.47	20.28	20.42	20.04	0.99%	103,527
Apr 2, 2026	20.15	20.29	19.93	20.22	19.84	-0.59%	53,361
Apr 1, 2026	20.08	20.47	20.06	20.34	19.96	1.35%	103,370
Mar 31, 2026	19.65	20.15	19.65	20.07	19.70	2.55%	62,757
Mar 30, 2026	19.77	19.85	19.56	19.57	19.21	-0.96%	92,673
Mar 27, 2026	20.01	20.19	19.72	19.76	19.39	-1.94%	116,941
Mar 26, 2026	20.11	20.23	20.05	20.15	19.78	-0.74%	135,818
Mar 25, 2026	20.20	20.37	20.20	20.30	19.92	0.59%	60,557
Mar 24, 2026	20.05	20.22	20.02	20.18	19.80	-0.29%	58,065
Mar 23, 2026	20.28	20.48	20.25	20.37	19.86	0.62%	61,306
Mar 20, 2026	20.60	20.67	20.19	20.24	19.74	-1.75%	61,632
Mar 19, 2026	20.83	20.89	20.53	20.60	20.09	-1.29%	67,297
Mar 18, 2026	20.90	20.93	20.85	20.87	20.35	-0.30%	47,423
Mar 17, 2026	20.92	20.99	20.91	20.93	20.42	0.25%	28,321
Mar 16, 2026	20.94	20.97	20.85	20.88	20.36	0.34%	59,319
Mar 13, 2026	20.82	20.90	20.81	20.81	20.30	0.05%	33,880
Mar 12, 2026	20.89	20.89	20.80	20.80	20.29	-0.43%	27,345
Mar 11, 2026	20.86	20.90	20.80	20.89	20.37	0.26%	47,459
Mar 10, 2026	20.81	20.98	20.81	20.84	20.32	0.02%	34,479
Mar 9, 2026	20.96	21.24	20.80	20.83	20.31	-1.42%	62,612
Mar 6, 2026	21.20	21.32	21.08	21.13	20.61	-0.94%	36,760
Mar 5, 2026	21.34	21.48	21.32	21.33	20.80	-0.61%	45,838
Mar 4, 2026	21.53	21.53	21.40	21.46	20.93	-0.05%	22,189
Mar 3, 2026	21.64	21.66	21.32	21.47	20.94	-1.24%	64,405
Mar 2, 2026	21.57	21.80	21.48	21.74	21.20	0.09%	60,810
Feb 27, 2026	21.77	21.87	21.68	21.72	21.18	-0.37%	35,846
Feb 26, 2026	21.75	21.83	21.74	21.80	21.26	0.05%	27,681
Feb 25, 2026	21.78	21.82	21.75	21.79	21.25	0.23%	28,510
Feb 24, 2026	21.72	21.75	21.64	21.74	21.20	0.46%	42,468
Feb 23, 2026	21.80	21.85	21.64	21.64	21.10	-0.96%	28,225
Feb 20, 2026	21.75	21.88	21.75	21.85	21.31	0.08%	23,504
Feb 19, 2026	21.93	22.02	21.93	21.96	21.29	-0.18%	46,797
Feb 18, 2026	21.96	22.05	21.89	22.00	21.33	0.27%	36,974
Feb 17, 2026	21.93	22.00	21.87	21.94	21.27	0.37%	39,277
Feb 13, 2026	21.90	21.90	21.83	21.86	21.20	0.18%	27,051
Feb 12, 2026	21.80	21.90	21.73	21.82	21.16	-	39,706
Feb 11, 2026	21.78	21.84	21.68	21.82	21.16	0.55%	39,034
Feb 10, 2026	21.69	21.73	21.65	21.70	21.04	0.18%	29,517
Feb 9, 2026	21.74	21.74	21.40	21.66	21.00	-0.09%	42,801
Feb 6, 2026	21.74	21.77	21.63	21.68	21.02	-0.23%	39,857
Feb 5, 2026	21.66	21.75	21.52	21.73	21.07	0.23%	56,822
Feb 4, 2026	21.62	21.68	21.57	21.68	21.02	0.60%	63,599
Feb 3, 2026	21.45	21.58	21.41	21.55	20.90	0.42%	121,547