Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. - DFP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.78	21.65	21.65	21.8	21.62	23,141
September 25, 2025	21.81	21.7	21.7	21.82	21.66	47,000
September 24, 2025	21.86	21.77	21.77	21.88	21.75	68,344
September 23, 2025	21.87	21.88	21.88	21.92	21.81	32,600
September 22, 2025	21.9	21.93	21.81	22	21.83	63,000
September 19, 2025	21.89	21.9	21.78	21.95	21.89	37,813
September 18, 2025	21.88	21.89	21.77	21.91	21.83	61,300
September 17, 2025	21.87	21.85	21.73	21.94	21.83	41,431
September 16, 2025	21.8	21.87	21.75	21.89	21.77	81,005
September 15, 2025	21.62	21.8	21.68	21.84	21.59	187,900
September 12, 2025	21.45	21.51	21.39	21.52	21.37	91,100
September 11, 2025	21.3	21.35	21.23	21.37	21.29	52,718
September 10, 2025	21.38	21.33	21.33	21.38	21.28	129,644
September 09, 2025	21.32	21.28	21.28	21.32	21.22	117,200
September 08, 2025	21.35	21.28	21.28	21.35	21.21	180,300
September 05, 2025	21.16	21.26	21.26	21.3	21.12	93,300
September 04, 2025	20.89	21.12	21.12	21.15	20.88	98,900
September 03, 2025	20.91	20.95	20.95	21.04	20.82	142,500
September 02, 2025	20.89	20.94	20.94	20.94	20.77	87,700
August 29, 2025	20.99	20.93	20.93	20.99	20.9	55,600
August 28, 2025	20.91	20.97	20.97	20.97	20.82	98,200
August 27, 2025	20.78	20.87	20.87	20.92	20.77	111,419
August 26, 2025	20.67	20.76	20.76	20.8	20.67	76,600
August 25, 2025	20.79	20.74	20.74	20.82	20.67	49,439
August 22, 2025	20.7	20.81	20.81	20.89	20.67	61,635
August 21, 2025	20.8	20.77	20.65	20.81	20.73	68,914
August 20, 2025	20.88	20.78	20.66	20.88	20.73	194,122
August 19, 2025	20.85	20.83	20.71	20.89	20.8	49,843
August 18, 2025	20.86	20.8	20.8	20.91	20.79	89,068
August 15, 2025	20.88	20.8	20.8	20.98	20.8	112,800
August 14, 2025	20.93	20.86	20.86	21	20.81	104,430
August 13, 2025	21	20.98	20.98	21	20.9	109,400
August 12, 2025	20.93	20.96	20.96	20.99	20.85	55,800
August 11, 2025	20.87	20.86	20.86	20.89	20.85	27,600
August 08, 2025	20.84	20.87	20.87	20.9	20.8	45,704
August 07, 2025	20.87	20.81	20.81	20.9	20.8	29,445
August 06, 2025	20.83	20.85	20.85	20.87	20.69	52,900
August 05, 2025	20.77	20.78	20.78	20.8	20.71	52,002
August 04, 2025	20.63	20.75	20.75	20.79	20.62	81,625
August 01, 2025	20.69	20.68	20.68	20.73	20.65	60,262
July 31, 2025	20.74	20.74	20.74	20.82	20.69	57,606
July 30, 2025	20.64	20.64	20.64	20.7	20.55	68,000
July 29, 2025	20.68	20.64	20.64	20.69	20.56	51,118
July 28, 2025	20.6	20.59	20.59	20.62	20.5	30,900
July 25, 2025	20.57	20.54	20.54	20.62	20.42	52,626
July 24, 2025	20.52	20.53	20.53	20.58	20.44	52,025
July 23, 2025	20.67	20.62	20.5	20.68	20.46	45,724
July 22, 2025	20.63	20.67	20.55	20.72	20.58	55,608
July 21, 2025	20.61	20.67	20.55	20.76	20.61	49,900
July 18, 2025	20.95	20.39	20.27	20.96	20.39	123,338
July 17, 2025	20.82	20.95	20.83	20.96	20.8	56,300
July 16, 2025	20.8	20.83	20.71	20.89	20.69	74,400
July 15, 2025	20.86	20.78	20.66	20.88	20.78	53,000
July 14, 2025	20.75	20.81	20.81	20.86	20.72	70,806
July 11, 2025	20.86	20.72	20.72	20.87	20.7	59,600
July 10, 2025	20.96	20.88	20.88	21	20.8	54,110
July 09, 2025	20.9	20.97	20.97	20.98	20.83	61,400
July 08, 2025	20.79	20.83	20.83	20.83	20.75	48,336
July 07, 2025	20.79	20.76	20.76	20.79	20.75	29,900
July 03, 2025	20.83	20.78	20.78	20.84	20.74	35,300

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