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

20.76
-0.02 (-0.10%)
NYSE· Last Trade: Aug 3rd, 11:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202620.8220.8320.6620.7844,10120.78
7/30/202620.6620.8520.6620.8545,01520.85
7/29/202620.7420.7820.6020.6428,10920.64
7/28/202620.8420.8420.6720.7531,04320.75
7/27/202620.7620.8520.6320.7846,63020.78
7/24/202620.7020.7920.5820.6134,39720.61
7/23/202621.0021.0020.7420.75103,57420.62
7/22/202621.1321.1320.9921.0442,38320.91
7/21/202621.0221.1420.9921.1350,97421.00
7/20/202620.9521.0020.9020.9622,78120.83
7/17/202620.9621.0720.8320.9044,60020.77
7/16/202621.0721.1120.9520.9677,14220.83
7/15/202621.0321.1020.9521.0751,32520.94
7/14/202620.8821.0020.8120.9863,52020.85
7/13/202620.7820.8420.7420.8298,65120.69
7/10/202620.7920.7920.6620.7725,87220.64
7/09/202620.7820.7820.7020.7428,31320.61
7/08/202620.7320.7420.6220.6820,46920.55
7/07/202620.7920.8220.7020.7232,36720.59
7/06/202620.7420.8220.7420.7933,18920.66
7/02/202620.8120.8120.6020.7064,26520.57
7/01/202620.7420.7520.5220.7328,00920.60
6/30/202620.6220.6720.5520.6768,74920.54
6/29/202620.5220.5520.4420.5532,92520.42
6/26/202620.3020.4320.3020.4029,01420.27
6/25/202620.3920.4120.2920.3541,47220.22
6/24/202620.4520.4520.2120.3143,18020.18
6/23/202620.2120.3220.2020.2963,76420.16
6/22/202620.3520.4520.3220.3348,91820.07
6/18/202620.4420.5020.4020.4038,15520.14
6/17/202620.4320.5120.3420.3846,62120.12
6/16/202620.5120.5620.4220.4670,23120.20
6/15/202620.3920.4520.3120.4367,90720.17
6/12/202620.1820.3020.1820.2592,54519.99
6/11/202620.2720.2720.1420.2265,16119.96
6/10/202620.2120.3120.1220.1696,10819.91
6/09/202620.2420.3120.1420.25139,23519.99
6/08/202620.1520.2520.1420.24101,17119.98
6/05/202620.3520.3520.1120.1583,71619.90
6/04/202620.3320.4620.3120.3654,69020.10
6/03/202620.3920.4920.3320.3366,51920.07
6/02/202620.5520.5720.4320.4966,42820.23
6/01/202620.5820.6720.5020.5079,48520.24
5/29/202620.6720.7420.5820.6841,51120.42
5/28/202620.5820.7020.5420.6751,85220.41
5/27/202620.4820.6120.4820.5778,01820.31
5/26/202620.4220.5020.3920.4078,68320.14
5/22/202620.3520.4620.3520.3760,17520.11
5/21/202620.2420.3720.2120.3039,38220.04
5/20/202620.2720.5020.2520.4263,23120.03
5/19/202620.2920.3420.1020.2795,38819.89
5/18/202620.4520.5420.2520.3480,66419.96
5/15/202620.6720.7720.4220.4357,24320.04
5/14/202620.8120.9520.8120.8264,16220.43
5/13/202620.9121.0220.8220.8333,53320.44
5/12/202620.8520.9820.8220.9134,58220.51
5/11/202620.9621.0720.9320.9530,92920.55
5/08/202621.0621.1120.9921.0360,79020.63
5/07/202621.1121.1121.0021.0422,77920.64
5/06/202621.0721.1721.0321.1135,44420.71
5/05/202621.0221.1521.0021.0427,31520.64
5/04/202621.1421.1920.9321.0348,42720.63