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

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.58

+0.30

(+1.64%)

At close: 04:00PM EDT

18.65

+0.07

(+0.38%)

After hours:

05:28PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	18.43	18.58	18.39	18.58	18.58	71,333
02 May 2024	18.28	18.37	18.22	18.28	18.28	48,100
01 May 2024	18.14	18.29	18.09	18.28	18.28	58,100
30 Apr 2024	18.15	18.19	18.03	18.05	18.05	48,800
29 Apr 2024	18.06	18.15	18.06	18.15	18.15	26,700
26 Apr 2024	18.00	18.14	18.00	18.07	18.07	28,200
25 Apr 2024	18.04	18.04	17.91	17.95	17.95	47,600
24 Apr 2024	18.19	18.24	18.09	18.16	18.16	38,000
23 Apr 2024	17.95	18.24	17.95	18.20	18.20	30,800
22 Apr 2024	17.86	18.04	17.86	18.00	18.00	64,100
22 Apr 2024	0.108 Dividend
19 Apr 2024	17.98	18.10	17.93	17.94	17.83	39,900
18 Apr 2024	18.08	18.12	18.00	18.01	17.90	35,100
17 Apr 2024	18.01	18.11	18.01	18.07	17.96	30,400
16 Apr 2024	17.84	18.03	17.78	17.98	17.87	57,600
15 Apr 2024	18.33	18.33	17.85	17.86	17.75	68,700
12 Apr 2024	18.40	18.41	18.24	18.28	18.17	33,400
11 Apr 2024	18.56	18.56	18.33	18.43	18.32	44,500
10 Apr 2024	18.68	18.69	18.46	18.56	18.45	47,400
09 Apr 2024	18.78	18.86	18.75	18.77	18.66	35,400
08 Apr 2024	18.72	18.79	18.72	18.74	18.63	17,600
05 Apr 2024	18.85	18.86	18.72	18.74	18.63	41,300
04 Apr 2024	19.04	19.05	18.83	18.84	18.73	31,900
03 Apr 2024	18.98	19.06	18.78	18.93	18.82	73,500
02 Apr 2024	19.05	19.06	18.97	19.03	18.92	27,900
01 Apr 2024	19.15	19.18	19.04	19.12	19.00	76,500
28 Mar 2024	19.04	19.17	19.03	19.17	19.05	91,800
27 Mar 2024	19.05	19.07	18.96	19.06	18.95	36,700
26 Mar 2024	19.02	19.02	18.92	18.95	18.84	31,900
25 Mar 2024	19.15	19.31	18.91	18.98	18.87	48,100
22 Mar 2024	19.20	19.24	19.10	19.15	19.03	50,200
21 Mar 2024	19.15	19.16	19.08	19.15	19.03	38,900
20 Mar 2024	18.90	19.10	18.90	19.10	18.99	94,100
20 Mar 2024	0.108 Dividend
19 Mar 2024	18.89	19.04	18.85	19.04	18.82	58,500
18 Mar 2024	18.78	18.89	18.78	18.88	18.66	37,400
15 Mar 2024	18.80	18.82	18.75	18.78	18.56	44,600
14 Mar 2024	18.75	18.88	18.71	18.78	18.56	69,300
13 Mar 2024	18.89	18.99	18.85	18.87	18.65	50,700
12 Mar 2024	18.79	18.87	18.75	18.80	18.58	65,700
11 Mar 2024	18.80	18.87	18.78	18.79	18.57	43,400
08 Mar 2024	18.85	18.94	18.79	18.85	18.63	62,600
07 Mar 2024	18.68	18.86	18.68	18.86	18.64	44,900
06 Mar 2024	18.67	18.71	18.57	18.68	18.46	81,400
05 Mar 2024	18.66	18.69	18.61	18.66	18.44	54,000
04 Mar 2024	18.72	18.76	18.63	18.67	18.45	58,800
01 Mar 2024	18.76	18.83	18.70	18.75	18.53	63,400
29 Feb 2024	18.64	18.83	18.64	18.80	18.58	57,100
28 Feb 2024	18.54	18.69	18.51	18.69	18.47	49,600
27 Feb 2024	18.72	18.77	18.64	18.65	18.43	41,900
26 Feb 2024	18.74	18.80	18.70	18.71	18.49	44,100
23 Feb 2024	18.67	18.76	18.67	18.72	18.50	40,200
22 Feb 2024	18.70	18.70	18.59	18.62	18.40	36,100
21 Feb 2024	18.47	18.63	18.47	18.54	18.32	53,400
21 Feb 2024	0.108 Dividend
20 Feb 2024	18.48	18.62	18.48	18.51	18.19	60,900
16 Feb 2024	18.52	18.62	18.49	18.50	18.18	64,300
15 Feb 2024	18.38	18.56	18.38	18.52	18.20	41,800
14 Feb 2024	18.28	18.35	18.28	18.33	18.01	33,200
13 Feb 2024	18.33	18.44	18.18	18.20	17.88	60,400
12 Feb 2024	18.35	18.45	18.35	18.41	18.09	55,100
09 Feb 2024	18.26	18.30	18.24	18.28	17.96	54,500
08 Feb 2024	18.34	18.39	18.22	18.22	17.90	52,000
07 Feb 2024	18.48	18.50	18.39	18.42	18.10	84,700
06 Feb 2024	18.40	18.63	18.39	18.50	18.18	58,000
05 Feb 2024	18.50	18.60	18.42	18.44	18.12	51,600
02 Feb 2024	18.75	18.77	18.53	18.53	18.21	48,100
01 Feb 2024	18.89	18.94	18.70	18.80	18.47	101,400
31 Jan 2024	18.88	18.95	18.81	18.88	18.55	61,300
30 Jan 2024	18.69	18.83	18.69	18.83	18.50	50,300
29 Jan 2024	18.57	18.67	18.54	18.65	18.33	49,300
26 Jan 2024	18.61	18.64	18.50	18.57	18.25	61,600
25 Jan 2024	18.56	18.63	18.51	18.59	18.27	62,200
24 Jan 2024	18.56	18.57	18.45	18.50	18.18	51,500
23 Jan 2024	18.46	18.52	18.44	18.47	18.15	57,600
23 Jan 2024	0.104 Dividend
22 Jan 2024	18.20	18.57	18.20	18.56	18.13	74,900
19 Jan 2024	18.10	18.19	18.01	18.18	17.76	73,400
18 Jan 2024	18.28	18.28	18.02	18.04	17.63	44,100
17 Jan 2024	18.18	18.28	18.16	18.19	17.77	34,600
16 Jan 2024	18.39	18.41	18.16	18.18	17.76	79,200
12 Jan 2024	18.35	18.42	18.34	18.38	17.96	36,300
11 Jan 2024	18.41	18.43	18.30	18.34	17.92	31,800
10 Jan 2024	18.38	18.40	18.32	18.35	17.93	29,300
09 Jan 2024	18.20	18.36	18.20	18.25	17.83	55,100
08 Jan 2024	18.01	18.24	18.01	18.20	17.78	51,400
05 Jan 2024	18.09	18.17	17.98	18.00	17.59	51,200
04 Jan 2024	18.00	18.04	17.91	18.02	17.61	43,700
03 Jan 2024	17.95	18.01	17.80	17.97	17.56	40,400
02 Jan 2024	17.79	17.94	17.78	17.90	17.49	44,600
29 Dec 2023	18.00	18.00	17.75	17.75	17.34	121,700
28 Dec 2023	17.87	18.00	17.87	17.93	17.52	68,000
27 Dec 2023	17.91	17.97	17.84	17.91	17.50	80,500
26 Dec 2023	17.84	17.92	17.82	17.87	17.46	66,300
22 Dec 2023	17.99	18.13	17.79	17.84	17.43	96,900
21 Dec 2023	18.24	18.29	17.89	17.89	17.48	109,400
20 Dec 2023	18.15	18.24	18.05	18.23	17.81	85,300
20 Dec 2023	0.104 Dividend
19 Dec 2023	18.19	18.24	18.11	18.18	17.66	47,200
18 Dec 2023	18.06	18.20	18.06	18.09	17.57	100,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,233.99+5,723.38(+6.39%)

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

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,233.99
+5,723.38(+6.39%)