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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.92	21	21	21.05	20.87	44,500
November 20, 2025	21.19	20.97	20.97	21.19	20.95	42,922
November 19, 2025	21.28	21.18	21.06	21.37	21.15	46,346
November 18, 2025	21.37	21.27	21.27	21.37	21.22	34,869
November 17, 2025	21.38	21.28	21.28	21.46	21.25	68,700
November 14, 2025	21.5	21.47	21.47	21.56	21.43	48,600
November 13, 2025	21.61	21.54	21.54	21.7	21.43	45,000
November 12, 2025	21.66	21.63	21.63	21.71	21.59	25,617
November 11, 2025	21.77	21.7	21.7	21.78	21.64	41,700
November 10, 2025	21.64	21.69	21.69	21.74	21.61	54,400
November 07, 2025	21.6	21.65	21.65	21.7	21.57	30,319
November 06, 2025	21.71	21.66	21.66	21.73	21.66	30,333
November 05, 2025	21.72	21.75	21.75	21.76	21.66	28,733
November 04, 2025	21.7	21.66	21.66	21.75	21.62	25,714
November 03, 2025	21.74	21.78	21.78	21.83	21.7	28,100
October 31, 2025	21.72	21.7	21.7	21.79	21.7	38,100
October 30, 2025	21.65	21.69	21.69	21.7	21.61	38,641
October 29, 2025	21.5	21.62	21.62	21.7	21.5	106,248
October 28, 2025	21.53	21.47	21.47	21.55	21.42	53,400
October 27, 2025	21.49	21.47	21.47	21.51	21.41	48,722
October 24, 2025	21.41	21.39	21.39	21.44	21.33	25,244
October 23, 2025	21.43	21.44	21.32	21.5	21.4	51,345
October 22, 2025	21.63	21.5	21.38	21.63	21.42	28,924
October 21, 2025	21.64	21.57	21.45	21.65	21.5	39,700
October 20, 2025	21.59	21.63	21.51	21.63	21.55	24,500
October 17, 2025	21.63	21.52	21.52	21.63	21.49	26,900
October 16, 2025	21.65	21.64	21.64	21.65	21.56	38,000
October 15, 2025	21.57	21.58	21.58	21.68	21.57	26,400
October 14, 2025	21.53	21.58	21.58	21.74	21.51	38,800
October 13, 2025	21.76	21.58	21.58	21.8	21.57	31,396
October 10, 2025	21.92	21.61	21.61	21.92	21.6	38,700
October 09, 2025	21.93	21.82	21.82	21.93	21.78	40,400
October 08, 2025	22	21.84	21.84	22.05	21.8	44,600
October 07, 2025	21.93	21.96	21.96	22.11	21.9	64,225
October 06, 2025	21.81	21.81	21.81	21.87	21.77	57,702
October 03, 2025	21.75	21.85	21.85	21.9	21.74	50,527
October 02, 2025	21.75	21.81	21.81	21.82	21.73	49,197
October 01, 2025	21.64	21.71	21.71	21.78	21.64	55,449
September 30, 2025	21.64	21.64	21.64	21.73	21.61	47,521
September 29, 2025	21.77	21.63	21.63	21.77	21.57	53,100
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

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