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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.75	21.85	21.85	21.88	21.75	23,504
February 19, 2026	21.93	21.96	21.96	22.02	21.93	46,797
February 18, 2026	21.96	22	22	22.05	21.89	37,000
February 17, 2026	21.93	21.94	21.94	22	21.87	39,300
February 13, 2026	21.9	21.86	21.86	21.9	21.83	27,100
February 12, 2026	21.8	21.82	21.82	21.9	21.73	39,703
February 11, 2026	21.78	21.82	21.82	21.84	21.68	39,034
February 10, 2026	21.69	21.7	21.7	21.73	21.65	29,517
February 09, 2026	21.74	21.66	21.66	21.74	21.4	42,801
February 06, 2026	21.74	21.68	21.68	21.77	21.63	39,900
February 05, 2026	21.66	21.73	21.73	21.75	21.52	56,822
February 04, 2026	21.62	21.68	21.68	21.68	21.57	63,600
February 03, 2026	21.45	21.55	21.55	21.58	21.41	120,769
February 02, 2026	21.36	21.46	21.46	21.56	21.36	66,572
January 30, 2026	21.36	21.4	21.4	21.48	21.28	62,000
January 29, 2026	21.23	21.3	21.3	21.35	21.23	40,733
January 28, 2026	21.26	21.25	21.25	21.3	21.23	32,600
January 27, 2026	21.26	21.3	21.3	21.31	21.26	42,923
January 26, 2026	21.39	21.23	21.23	21.39	21.22	39,836
January 23, 2026	21.28	21.33	21.33	21.33	21.24	66,700
January 22, 2026	21.45	21.41	21.28	21.45	21.32	64,206
January 21, 2026	21.2	21.29	21.16	21.3	21.13	129,814
January 20, 2026	21.11	21.05	20.92	21.23	21.03	118,000
January 16, 2026	21.18	21.16	21.16	21.29	21.14	31,401
January 15, 2026	21.27	21.2	21.2	21.36	21.16	49,309
January 14, 2026	21.25	21.18	21.18	21.3	21.17	32,100
January 13, 2026	21.26	21.22	21.22	21.32	21.18	54,377
January 12, 2026	21.15	21.18	21.18	21.25	21.1	52,700
January 09, 2026	21.13	21.14	21.14	21.17	21.1	30,100
January 08, 2026	21.04	21.06	21.06	21.12	21.04	44,621
January 07, 2026	21.04	21.05	21.05	21.07	20.99	41,800
January 06, 2026	20.86	20.94	20.94	21.1	20.86	59,404
January 05, 2026	20.95	20.94	20.94	20.96	20.9	70,238
January 02, 2026	20.78	20.89	20.89	20.9	20.77	57,600
December 31, 2025	20.93	20.79	20.79	20.94	20.79	111,700
December 30, 2025	20.87	20.85	20.85	20.88	20.78	54,092
December 29, 2025	20.8	20.8	20.8	20.89	20.77	61,600
December 26, 2025	20.91	20.83	20.83	20.93	20.8	56,144
December 24, 2025	20.8	20.85	20.85	20.85	20.8	28,800
December 23, 2025	20.85	20.82	20.82	20.9	20.81	59,043
December 22, 2025	20.93	20.93	20.77	20.96	20.89	74,748
December 19, 2025	20.93	20.89	20.73	20.96	20.86	57,348
December 18, 2025	20.81	20.85	20.69	20.93	20.77	54,500
December 17, 2025	20.8	20.77	20.61	20.88	20.77	53,200
December 16, 2025	20.76	20.8	20.8	20.83	20.76	88,059
December 15, 2025	20.75	20.78	20.78	20.88	20.75	132,928
December 12, 2025	20.9	20.8	20.8	20.9	20.79	102,900
December 11, 2025	20.85	20.94	20.94	20.95	20.85	41,147
December 10, 2025	20.82	20.92	20.92	20.98	20.82	111,200
December 09, 2025	20.9	20.91	20.91	21.03	20.87	39,900
December 08, 2025	21.07	20.98	20.98	21.07	20.88	66,209
December 05, 2025	21	21.04	21.04	21.09	20.98	81,024
December 04, 2025	21.06	21.02	21.02	21.15	21	94,100
December 03, 2025	21.08	21.11	21.11	21.21	21.01	86,518
December 02, 2025	21.24	21.13	21.13	21.31	21.05	109,400
December 01, 2025	21.28	21.19	21.19	21.37	21.17	100,843
November 28, 2025	21.4	21.35	21.35	21.4	21.22	28,200
November 26, 2025	21.28	21.3	21.3	21.4	21.28	44,116
November 25, 2025	21.16	21.28	21.28	21.28	21.12	44,300
November 24, 2025	21.09	21.11	21.11	21.26	21	67,901

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