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

21.04
-0.09 (-0.43%)
NYSE· Last Trade: Jul 22nd, 6:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock (DFP)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202621.1321.1320.9921.0442,38321.04
7/21/202621.0221.1420.9921.1350,97421.13
7/20/202620.9521.0020.9020.9622,78120.96
7/17/202620.9621.0720.8320.9044,60020.90
7/16/202621.0721.1120.9520.9677,14220.96
7/15/202621.0321.1020.9521.0751,32521.07
7/14/202620.8821.0020.8120.9863,52020.98
7/13/202620.7820.8420.7420.8298,65120.82
7/10/202620.7920.7920.6620.7725,87220.77
7/09/202620.7820.7820.7020.7428,31320.74
7/08/202620.7320.7420.6220.6820,46920.68
7/07/202620.7920.8220.7020.7232,36720.72
7/06/202620.7420.8220.7420.7933,18920.79
7/02/202620.8120.8120.6020.7064,26520.70
7/01/202620.7420.7520.5220.7328,00920.73
6/30/202620.6220.6720.5520.6768,74920.67
6/29/202620.5220.5520.4420.5532,92520.55
6/26/202620.3020.4320.3020.4029,01420.40
6/25/202620.3920.4120.2920.3541,47220.35
6/24/202620.4520.4520.2120.3143,18020.31
6/23/202620.2120.3220.2020.2963,76420.29
6/22/202620.3520.4520.3220.3348,91820.20
6/18/202620.4420.5020.4020.4038,15520.27
6/17/202620.4320.5120.3420.3846,62120.25
6/16/202620.5120.5620.4220.4670,23120.33
6/15/202620.3920.4520.3120.4367,90720.30
6/12/202620.1820.3020.1820.2592,54520.12
6/11/202620.2720.2720.1420.2265,16120.09
6/10/202620.2120.3120.1220.1696,10820.03
6/09/202620.2420.3120.1420.25139,23520.12
6/08/202620.1520.2520.1420.24101,17120.11
6/05/202620.3520.3520.1120.1583,71620.02
6/04/202620.3320.4620.3120.3654,69020.23
6/03/202620.3920.4920.3320.3366,51920.20
6/02/202620.5520.5720.4320.4966,42820.36
6/01/202620.5820.6720.5020.5079,48520.37
5/29/202620.6720.7420.5820.6841,51120.55
5/28/202620.5820.7020.5420.6751,85220.54
5/27/202620.4820.6120.4820.5778,01820.44
5/26/202620.4220.5020.3920.4078,68320.27
5/22/202620.3520.4620.3520.3760,17520.24
5/21/202620.2420.3720.2120.3039,38220.17
5/20/202620.2720.5020.2520.4263,23120.16
5/19/202620.2920.3420.1020.2795,38820.01
5/18/202620.4520.5420.2520.3480,66420.08
5/15/202620.6720.7720.4220.4357,24320.17
5/14/202620.8120.9520.8120.8264,16220.56
5/13/202620.9121.0220.8220.8333,53320.57
5/12/202620.8520.9820.8220.9134,58220.64
5/11/202620.9621.0720.9320.9530,92920.68
5/08/202621.0621.1120.9921.0360,79020.76
5/07/202621.1121.1121.0021.0422,77920.77
5/06/202621.0721.1721.0321.1135,44420.84
5/05/202621.0221.1521.0021.0427,31520.77
5/04/202621.1421.1920.9321.0348,42720.76
5/01/202621.1821.2321.1621.2228,39820.95
4/30/202621.0521.1921.0021.1661,35120.89
4/29/202620.9120.9920.8820.9337,01220.66
4/28/202620.9721.0120.8420.9626,33520.69
4/27/202620.8820.9920.8020.9642,41520.69
4/24/202620.9521.0720.8020.8549,37220.58
4/23/202621.0021.1020.9221.0232,40420.75