Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Last Price21.14

Change+0.08 (0.38%)

NYSE · Last Trade: Jan 11th, 4:34 PM EST

Historical Prices For Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	21.13	21.16	21.10	21.14	30,067	21.14
1/08/2026	21.04	21.12	21.04	21.06	44,621	21.06
1/07/2026	21.04	21.07	20.99	21.05	41,774	21.05
1/06/2026	20.86	21.10	20.86	20.94	59,404	20.94
1/05/2026	20.95	20.96	20.90	20.94	70,238	20.94
1/02/2026	20.78	20.90	20.77	20.89	57,566	20.89
12/31/2025	20.93	20.94	20.79	20.79	111,683	20.79
12/30/2025	20.87	20.88	20.78	20.85	54,092	20.85
12/29/2025	20.80	20.89	20.77	20.80	61,555	20.80
12/26/2025	20.91	20.93	20.80	20.83	56,144	20.83
12/24/2025	20.80	20.85	20.80	20.85	28,756	20.85
12/23/2025	20.85	20.90	20.81	20.82	59,043	20.82
12/22/2025	20.93	20.96	20.89	20.93	73,748	20.77
12/19/2025	20.93	20.96	20.86	20.89	57,348	20.73
12/18/2025	20.81	20.93	20.77	20.85	54,495	20.69
12/17/2025	20.80	20.88	20.77	20.77	53,158	20.61
12/16/2025	20.76	20.82	20.76	20.80	88,059	20.64
12/15/2025	20.75	20.88	20.75	20.78	132,928	20.62
12/12/2025	20.90	20.90	20.79	20.80	102,898	20.64
12/11/2025	20.85	20.95	20.85	20.94	41,147	20.78
12/10/2025	20.82	20.98	20.82	20.92	111,153	20.76
12/09/2025	20.90	21.03	20.87	20.91	39,891	20.75
12/08/2025	21.07	21.07	20.88	20.98	66,209	20.82
12/05/2025	21.00	21.09	20.98	21.04	81,024	20.88
12/04/2025	21.06	21.14	21.00	21.02	94,053	20.86
12/03/2025	21.08	21.21	21.01	21.11	86,521	20.94
12/02/2025	21.24	21.31	21.05	21.13	109,397	20.96
12/01/2025	21.28	21.37	21.16	21.19	100,843	21.02
11/28/2025	21.40	21.40	21.22	21.35	28,162	21.18
11/26/2025	21.28	21.40	21.27	21.30	44,116	21.13
11/25/2025	21.16	21.28	21.12	21.28	44,289	21.11
11/24/2025	21.00	21.26	21.00	21.11	68,851	20.94
11/21/2025	20.92	21.05	20.87	21.00	44,476	20.84
11/20/2025	21.19	21.19	20.95	20.97	42,922	20.81
11/19/2025	21.28	21.36	21.15	21.18	46,346	20.89
11/18/2025	21.37	21.37	21.22	21.27	35,500	20.98
11/17/2025	21.38	21.46	21.25	21.28	68,673	20.99
11/14/2025	21.50	21.56	21.43	21.47	48,591	21.18
11/13/2025	21.61	21.70	21.43	21.54	44,976	21.25
11/12/2025	21.66	21.71	21.59	21.63	25,617	21.34
11/11/2025	21.77	21.78	21.64	21.70	41,658	21.41
11/10/2025	21.64	21.74	21.61	21.69	54,380	21.40
11/07/2025	21.60	21.70	21.57	21.65	30,319	21.36
11/06/2025	21.71	21.73	21.66	21.66	30,333	21.37
11/05/2025	21.72	21.76	21.66	21.75	28,733	21.46
11/04/2025	21.70	21.75	21.62	21.66	25,714	21.37
11/03/2025	21.74	21.82	21.70	21.78	28,053	21.48
10/31/2025	21.72	21.79	21.70	21.70	38,095	21.41
10/30/2025	21.65	21.70	21.61	21.69	38,641	21.40
10/29/2025	21.50	21.70	21.50	21.62	106,248	21.33
10/28/2025	21.53	21.55	21.42	21.47	53,399	21.18
10/27/2025	21.49	21.51	21.41	21.47	48,722	21.18
10/24/2025	21.41	21.44	21.33	21.39	25,244	21.10
10/23/2025	21.43	21.50	21.40	21.44	51,345	21.03
10/22/2025	21.63	21.63	21.42	21.50	28,924	21.09
10/21/2025	21.64	21.65	21.50	21.57	39,653	21.16
10/20/2025	21.59	21.63	21.55	21.63	24,478	21.22
10/17/2025	21.63	21.63	21.49	21.52	26,885	21.11
10/16/2025	21.65	21.65	21.56	21.64	37,992	21.23
10/15/2025	21.57	21.68	21.57	21.58	26,374	21.17
10/14/2025	21.53	21.74	21.51	21.58	38,780	21.17
10/13/2025	21.76	21.80	21.57	21.58	31,396	21.17