Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Last Price21.68

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 4:47 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	21.62	21.68	21.57	21.68	63,599	21.68
2/03/2026	21.45	21.58	21.41	21.55	121,547	21.55
2/02/2026	21.36	21.56	21.36	21.46	66,432	21.46
1/30/2026	21.36	21.48	21.28	21.40	61,980	21.40
1/29/2026	21.23	21.35	21.23	21.30	40,733	21.30
1/28/2026	21.26	21.30	21.23	21.25	32,599	21.25
1/27/2026	21.26	21.31	21.26	21.30	42,923	21.30
1/26/2026	21.39	21.39	21.22	21.23	39,836	21.23
1/23/2026	21.28	21.33	21.24	21.33	66,681	21.33
1/22/2026	21.45	21.45	21.32	21.41	64,206	21.28
1/21/2026	21.20	21.30	21.13	21.29	129,814	21.16
1/20/2026	21.11	21.23	21.03	21.05	117,999	20.93
1/16/2026	21.18	21.29	21.14	21.16	31,401	21.03
1/15/2026	21.27	21.36	21.16	21.20	49,309	21.07
1/14/2026	21.25	21.30	21.17	21.18	32,100	21.05
1/13/2026	21.26	21.32	21.18	21.22	55,203	21.09
1/12/2026	21.15	21.25	21.10	21.18	52,697	21.05
1/09/2026	21.13	21.16	21.10	21.14	30,067	21.01
1/08/2026	21.04	21.12	21.04	21.06	44,621	20.94
1/07/2026	21.04	21.07	20.99	21.05	41,774	20.93
1/06/2026	20.86	21.10	20.86	20.94	59,404	20.82
1/05/2026	20.95	20.96	20.90	20.94	70,238	20.82
1/02/2026	20.78	20.90	20.77	20.89	57,566	20.77
12/31/2025	20.93	20.94	20.79	20.79	111,683	20.67
12/30/2025	20.87	20.88	20.78	20.85	54,092	20.73
12/29/2025	20.80	20.89	20.77	20.80	61,555	20.68
12/26/2025	20.91	20.93	20.80	20.83	56,144	20.71
12/24/2025	20.80	20.85	20.80	20.85	28,756	20.73
12/23/2025	20.85	20.90	20.81	20.82	59,043	20.70
12/22/2025	20.93	20.96	20.89	20.93	73,748	20.64
12/19/2025	20.93	20.96	20.86	20.89	57,348	20.60
12/18/2025	20.81	20.93	20.77	20.85	54,495	20.56
12/17/2025	20.80	20.88	20.77	20.77	53,158	20.48
12/16/2025	20.76	20.82	20.76	20.80	88,059	20.51
12/15/2025	20.75	20.88	20.75	20.78	132,928	20.49
12/12/2025	20.90	20.90	20.79	20.80	102,898	20.51
12/11/2025	20.85	20.95	20.85	20.94	41,147	20.65
12/10/2025	20.82	20.98	20.82	20.92	111,153	20.63
12/09/2025	20.90	21.03	20.87	20.91	39,891	20.62
12/08/2025	21.07	21.07	20.88	20.98	66,209	20.69
12/05/2025	21.00	21.09	20.98	21.04	81,024	20.75
12/04/2025	21.06	21.14	21.00	21.02	94,053	20.73
12/03/2025	21.08	21.21	21.01	21.11	86,521	20.82
12/02/2025	21.24	21.31	21.05	21.13	109,397	20.84
12/01/2025	21.28	21.37	21.16	21.19	100,843	20.90
11/28/2025	21.40	21.40	21.22	21.35	28,162	21.06
11/26/2025	21.28	21.40	21.27	21.30	44,116	21.01
11/25/2025	21.16	21.28	21.12	21.28	44,289	20.99
11/24/2025	21.00	21.26	21.00	21.11	68,851	20.82
11/21/2025	20.92	21.05	20.87	21.00	44,476	20.71
11/20/2025	21.19	21.19	20.95	20.97	42,922	20.68
11/19/2025	21.28	21.36	21.15	21.18	46,346	20.77
11/18/2025	21.37	21.37	21.22	21.27	35,500	20.86
11/17/2025	21.38	21.46	21.25	21.28	68,673	20.87
11/14/2025	21.50	21.56	21.43	21.47	48,591	21.05
11/13/2025	21.61	21.70	21.43	21.54	44,976	21.12
11/12/2025	21.66	21.71	21.59	21.63	25,617	21.21
11/11/2025	21.77	21.78	21.64	21.70	41,658	21.28
11/10/2025	21.64	21.74	21.61	21.69	54,380	21.27
11/07/2025	21.60	21.70	21.57	21.65	30,319	21.23
11/06/2025	21.71	21.73	21.66	21.66	30,333	21.24
11/05/2025	21.72	21.76	21.66	21.75	28,733	21.33