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

18.88
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.0519.1018.8518.88102,72418.88
9/29/202618.7719.0118.6718.97117,70918.97
9/28/202619.0219.0518.7418.74130,33318.74
9/25/202618.9719.0718.9319.02112,71419.02
9/24/202618.9619.2118.9518.9785,94118.97
9/23/202619.4019.4019.0119.0198,30319.01
9/22/202619.6619.7019.5119.5558,73819.42
9/21/202619.5419.6419.5319.61104,74219.48
9/18/202619.7519.7519.5719.6274,06619.49
9/17/202619.6819.7219.6119.7280,11619.59
9/16/202619.4619.7319.4619.5187,08919.38
9/15/202619.5119.5119.4019.4292,57219.29
9/14/202619.7319.7419.4319.46209,98119.33
9/11/202619.8019.9819.7219.7492,67319.61
9/10/202619.9420.0719.7519.77111,80019.64
9/09/202620.1920.1920.0020.0196,10919.88
9/08/202620.1320.2120.1220.1673,61720.02
9/04/202620.2520.3320.1720.1884,93720.04
9/03/202620.3920.4420.3020.3165,46620.17
9/02/202620.4820.4820.3620.4051,01020.26
9/01/202620.5520.5520.3720.4289,04020.28
8/31/202620.5520.5520.4820.5051,28620.36
8/28/202620.5720.5820.5220.5532,51320.41
8/27/202620.6220.6420.4820.5373,60120.39
8/26/202620.6320.7020.5820.6264,57520.48
8/25/202620.6820.6820.6220.6356,37020.49
8/24/202620.6720.6720.5620.6344,12520.49
8/21/202620.8020.8320.7220.7448,63220.47
8/20/202620.9020.9320.7320.7941,36220.52
8/19/202620.9020.9420.7820.9032,18020.63
8/18/202620.8420.9220.7620.7626,57520.49
8/17/202620.9120.9620.8020.8530,50720.58
8/14/202620.9220.9920.8620.8835,72220.61
8/13/202620.8421.0020.7720.8332,58720.56
8/12/202620.8720.9220.8020.8136,60820.54
8/11/202621.0221.0220.7720.8038,16020.53
8/10/202620.8520.9120.7520.9146,93820.64
8/07/202620.7920.8220.6820.8137,58320.54
8/06/202620.7120.8920.6220.6845,33020.41
8/05/202621.0221.0220.7020.7446,52120.47
8/04/202620.7920.9320.7320.7928,53620.52
8/03/202620.6520.7920.6520.7189,16520.44
7/31/202620.8220.8320.6620.7844,10120.51
7/30/202620.6620.8520.6620.8545,01520.58
7/29/202620.7420.7820.6020.6428,10920.37
7/28/202620.8420.8420.6720.7531,04320.48
7/27/202620.7620.8520.6320.7846,63020.51
7/24/202620.7020.7920.5820.6134,39720.34
7/23/202621.0021.0020.7420.75103,57420.35
7/22/202621.1321.1320.9921.0442,38320.64
7/21/202621.0221.1420.9921.1350,97420.73
7/20/202620.9521.0020.9020.9622,78120.56
7/17/202620.9621.0720.8320.9044,60020.50
7/16/202621.0721.1120.9520.9677,14220.56
7/15/202621.0321.1020.9521.0751,32520.67
7/14/202620.8821.0020.8120.9863,52020.58
7/13/202620.7820.8420.7420.8298,65120.42
7/10/202620.7920.7920.6620.7725,87220.37
7/09/202620.7820.7820.7020.7428,31320.34
7/08/202620.7320.7420.6220.6820,46920.28
7/07/202620.7920.8220.7020.7232,36720.32
7/06/202620.7420.8220.7420.7933,18920.39
7/02/202620.8120.8120.6020.7064,26520.30
7/01/202620.7420.7520.5220.7328,00920.33