Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Last Price21.74

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 7:18 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	21.57	21.80	21.48	21.74	60,812	21.74
2/27/2026	21.77	21.87	21.68	21.72	35,847	21.72
2/26/2026	21.75	21.83	21.74	21.80	27,681	21.80
2/25/2026	21.78	21.82	21.75	21.79	28,510	21.79
2/24/2026	21.72	21.75	21.64	21.74	42,471	21.74
2/23/2026	21.80	21.85	21.64	21.64	28,226	21.64
2/20/2026	21.75	21.88	21.75	21.85	23,504	21.85
2/19/2026	21.93	22.02	21.93	21.96	46,797	21.83
2/18/2026	21.96	22.05	21.89	22.00	36,974	21.87
2/17/2026	21.93	22.00	21.87	21.94	39,277	21.81
2/13/2026	21.90	21.90	21.83	21.86	27,051	21.73
2/12/2026	21.80	21.90	21.73	21.82	39,705	21.69
2/11/2026	21.78	21.84	21.68	21.82	39,034	21.69
2/10/2026	21.69	21.73	21.64	21.70	29,502	21.57
2/09/2026	21.74	21.74	21.40	21.66	42,801	21.53
2/06/2026	21.74	21.77	21.63	21.68	39,857	21.55
2/05/2026	21.66	21.75	21.52	21.73	56,822	21.60
2/04/2026	21.62	21.68	21.57	21.68	63,599	21.55
2/03/2026	21.45	21.58	21.41	21.55	121,547	21.43
2/02/2026	21.36	21.56	21.36	21.46	66,432	21.34
1/30/2026	21.36	21.48	21.28	21.40	61,980	21.28
1/29/2026	21.23	21.35	21.23	21.30	40,733	21.18
1/28/2026	21.26	21.30	21.23	21.25	32,599	21.13
1/27/2026	21.26	21.31	21.26	21.30	42,923	21.18
1/26/2026	21.39	21.39	21.22	21.23	39,836	21.11
1/23/2026	21.28	21.33	21.24	21.33	66,681	21.21
1/22/2026	21.45	21.45	21.32	21.41	64,206	21.16
1/21/2026	21.20	21.30	21.13	21.29	129,814	21.04
1/20/2026	21.11	21.23	21.03	21.05	117,999	20.80
1/16/2026	21.18	21.29	21.14	21.16	31,401	20.91
1/15/2026	21.27	21.36	21.16	21.20	49,309	20.95
1/14/2026	21.25	21.30	21.17	21.18	32,100	20.93
1/13/2026	21.26	21.32	21.18	21.22	55,203	20.97
1/12/2026	21.15	21.25	21.10	21.18	52,697	20.93
1/09/2026	21.13	21.16	21.10	21.14	30,067	20.89
1/08/2026	21.04	21.12	21.04	21.06	44,621	20.81
1/07/2026	21.04	21.07	20.99	21.05	41,774	20.80
1/06/2026	20.86	21.10	20.86	20.94	59,404	20.70
1/05/2026	20.95	20.96	20.90	20.94	70,238	20.70
1/02/2026	20.78	20.90	20.77	20.89	57,566	20.65
12/31/2025	20.93	20.94	20.79	20.79	111,683	20.55
12/30/2025	20.87	20.88	20.78	20.85	54,092	20.61
12/29/2025	20.80	20.89	20.77	20.80	61,555	20.56
12/26/2025	20.91	20.93	20.80	20.83	56,144	20.59
12/24/2025	20.80	20.85	20.80	20.85	28,756	20.61
12/23/2025	20.85	20.90	20.81	20.82	59,043	20.58
12/22/2025	20.93	20.96	20.89	20.93	73,748	20.52
12/19/2025	20.93	20.96	20.86	20.89	57,348	20.48
12/18/2025	20.81	20.93	20.77	20.85	54,495	20.45
12/17/2025	20.80	20.88	20.77	20.77	53,158	20.37
12/16/2025	20.76	20.82	20.76	20.80	88,059	20.40
12/15/2025	20.75	20.88	20.75	20.78	132,928	20.38
12/12/2025	20.90	20.90	20.79	20.80	102,898	20.40
12/11/2025	20.85	20.95	20.85	20.94	41,147	20.53
12/10/2025	20.82	20.98	20.82	20.92	111,153	20.51
12/09/2025	20.90	21.03	20.87	20.91	39,891	20.50
12/08/2025	21.07	21.07	20.88	20.98	66,209	20.57
12/05/2025	21.00	21.09	20.98	21.04	81,024	20.63
12/04/2025	21.06	21.14	21.00	21.02	94,053	20.61
12/03/2025	21.08	21.21	21.01	21.11	86,521	20.70