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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.64	20.74	20.74	20.75	20.56	97,200
July 01, 2025	20.45	20.55	20.55	20.55	20.36	40,642
June 30, 2025	20.51	20.53	20.53	20.55	20.4	55,847
June 27, 2025	20.4	20.41	20.41	20.48	20.27	126,618
June 26, 2025	20.35	20.36	20.36	20.4	20.26	55,800
June 25, 2025	20.29	20.32	20.32	20.36	20.24	41,300
June 24, 2025	20.25	20.25	20.25	20.3	20.21	60,240
June 23, 2025	20.17	20.26	20.26	20.29	20.17	36,107
June 20, 2025	20.3	20.28	20.16	20.3	20.21	40,900
June 18, 2025	20.34	20.32	20.2	20.41	20.27	29,818
June 17, 2025	20.31	20.31	20.19	20.42	20.25	50,700
June 16, 2025	20.37	20.34	20.22	20.43	20.31	37,900
June 13, 2025	20.37	20.24	20.12	20.4	20.23	39,308
June 12, 2025	20.34	20.38	20.26	20.44	20.25	59,100
June 11, 2025	20.41	20.34	20.22	20.43	20.31	77,648
June 10, 2025	20.31	20.32	20.2	20.4	20.29	46,000
June 09, 2025	20.3	20.37	20.25	20.4	20.29	38,835
June 06, 2025	20.35	20.32	20.2	20.35	20.2	34,900
June 05, 2025	20.23	20.27	20.15	20.34	20.16	44,414
June 04, 2025	20.11	20.22	20.1	20.29	20.09	60,439
June 03, 2025	20.08	20.11	19.99	20.15	20.01	41,020
June 02, 2025	19.97	20.02	19.9	20.06	19.95	59,815
May 30, 2025	19.92	20.01	20.01	20.07	19.91	79,338
May 29, 2025	19.88	19.98	19.98	20.07	19.88	75,624
May 28, 2025	20.11	19.88	19.88	20.11	19.85	71,221
May 27, 2025	20.03	20	20	20.19	19.95	53,241
May 23, 2025	19.9	19.98	19.98	20	19.77	52,262
May 22, 2025	20.08	20.08	19.96	20.23	20.04	52,436

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