Dark

DFP
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
stock NYSE Closed Ended Fund

At Close

Aug 6, 2026 3:33:15 PM EDT

20.68USD-0.072%(-0.02)45,330

20.67Bid 21.36Ask 0.69Spread

Pre-market

Aug 3, 2026 8:04:30 AM EDT

20.66USD-0.625%(-0.13)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

20.68USD-0.024%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	20.7200	20.7200	20.660000	20.6800	-0.289%	45,330	0.000%
2026-08-05	21.0150	21.0150	20.700000	20.7400	-0.241%	46,522	-0.289%
2026-08-04	20.7900	20.9300	20.730100	20.7900	+0.386%	28,536	-0.529%
2026-08-03	20.6500	20.7880	20.650000	20.7100	-0.337%	89,166	-0.145%
2026-07-31	20.8200	20.8300	20.660000	20.7800	-0.336%	44,101	-0.481%
2026-07-30	20.6600	20.8500	20.660000	20.8500	+1.017%	45,016	-0.815%
2026-07-29	20.7400	20.7797	20.600000	20.6400	-0.530%	28,110	+0.194%
2026-07-28	20.8400	20.8400	20.670100	20.7500	-0.144%	31,043	-0.337%
2026-07-27	20.7600	20.8500	20.634000	20.7800	+0.825%	46,630	-0.481%
2026-07-24	20.7000	20.7900	20.580000	20.6100	-0.675%	34,397	+0.340%
2026-07-23	21.0000	21.0000	20.740000	20.7500	-1.378%	103,574	-0.337%
2026-07-22	21.1300	21.1300	20.990000	21.0400	-0.426%	42,383	-1.711%
2026-07-21	21.0200	21.1350	20.990100	21.1300	+0.811%	50,974	-2.130%
2026-07-20	20.9500	20.9950	20.900000	20.9600	+0.287%	22,782	-1.336%
2026-07-17	20.9600	21.0700	20.830100	20.9000	-0.286%	44,599	-1.053%
2026-07-16	21.0700	21.1100	20.950000	20.9600	-0.522%	77,142	-1.336%
2026-07-15	21.0300	21.1000	20.950000	21.0700	+0.429%	51,325	-1.851%
2026-07-14	20.8750	21.0000	20.810000	20.9800	+0.768%	63,520	-1.430%
2026-07-13	20.7800	20.8400	20.740000	20.8200	+0.241%	98,652	-0.672%
2026-07-10	20.7900	20.7900	20.662800	20.7700	+0.145%	25,871	-0.433%
2026-07-09	20.7800	20.7800	20.700100	20.7400	+0.290%	28,343	-0.289%
2026-07-08	20.7300	20.7400	20.620000	20.6800	-0.193%	20,469	0.000%
2026-07-07	20.7900	20.8199	20.700000	20.7200	-0.337%	32,367	-0.193%
2026-07-06	20.7400	20.8222	20.740000	20.7900	+0.435%	33,189	-0.529%
2026-07-02	20.8100	20.8100	20.600000	20.7000	-0.145%	64,265	-0.097%
2026-07-01	20.7400	20.7518	20.520000	20.7300	+0.290%	28,008	-0.241%
2026-06-30	20.6200	20.6700	20.550000	20.6700	+0.584%	68,749	+0.048%
2026-06-29	20.5200	20.5500	20.440000	20.5500	+0.735%	32,925	+0.633%
2026-06-26	20.3000	20.4300	20.300000	20.4000	+0.246%	29,014	+1.373%
2026-06-25	20.3900	20.4050	20.286400	20.3500	+0.197%	41,472	+1.622%
2026-06-24	20.4500	20.4500	20.215000	20.3100	+0.099%	43,180	+1.822%
2026-06-23	20.2100	20.3200	20.200000	20.2900	-0.197%	63,764	+1.922%
2026-06-22	20.3500	20.4484	20.320000	20.3300	-0.343%	48,918	+1.722%
2026-06-18	20.4400	20.5000	20.400000	20.4000	+0.098%	38,155	+1.373%
2026-06-17	20.4300	20.5097	20.340000	20.3800	-0.391%	46,621	+1.472%
2026-06-16	20.5100	20.5600	20.420000	20.4600	+0.147%	70,231	+1.075%
2026-06-15	20.3900	20.4550	20.305200	20.4300	+0.889%	67,907	+1.224%
2026-06-12	20.1800	20.3000	20.180000	20.2500	+0.148%	92,545	+2.123%
2026-06-11	20.2700	20.2700	20.140000	20.2200	+0.298%	65,161	+2.275%
2026-06-10	20.2100	20.3099	20.118000	20.1600	-0.444%	96,108	+2.579%
2026-06-09	20.2400	20.3100	20.140000	20.2500	+0.049%	139,260	+2.123%
2026-06-08	20.1500	20.2500	20.140100	20.2400	+0.447%	101,170	+2.174%
2026-06-05	20.3500	20.3500	20.110000	20.1500	-1.031%	83,716	+2.630%
2026-06-04	20.3300	20.4599	20.310000	20.3600	+0.148%	54,690	+1.572%
2026-06-03	20.3900	20.4900	20.330000	20.3300	-0.781%	66,519	+1.722%
2026-06-02	20.5500	20.5700	20.430000	20.4900	-0.049%	66,428	+0.927%
2026-06-01	20.5800	20.6700	20.500000	20.5000	-0.870%	79,485	+0.878%
2026-05-29	20.6700	20.7400	20.580000	20.6800	+0.048%	41,511	0.000%
2026-05-28	20.5800	20.6950	20.543700	20.6700	+0.486%	51,852	+0.048%
2026-05-27	20.4800	20.6150	20.480000	20.5700	+0.833%	78,018	+0.535%
2026-05-26	20.4200	20.5050	20.390000	20.4000	+0.147%	78,683	+1.373%
2026-05-22	20.3500	20.4600	20.350000	20.3700	+0.345%	60,175	+1.522%
2026-05-21	20.2400	20.3700	20.210000	20.3000	-0.588%	39,382	+1.872%
2026-05-20	20.2700	20.4950	20.250000	20.4200	+0.740%	63,231	+1.273%
2026-05-19	20.2900	20.3400	20.100000	20.2700	-0.344%	95,388	+2.023%
2026-05-18	20.4500	20.5400	20.251000	20.3400	-0.441%	80,664	+1.672%
2026-05-15	20.6700	20.7664	20.420000	20.4300	-1.873%	57,243	+1.224%
2026-05-14	20.8100	20.9500	20.810000	20.8200	-0.048%	64,162	-0.672%
2026-05-13	20.9100	21.0150	20.820000	20.8300	-0.383%	33,533	-0.720%
2026-05-12	20.8500	20.9800	20.820000	20.9100	-0.191%	34,582	-1.100%
2026-05-11	20.9600	21.0700	20.930000	20.9500	-0.380%	30,929	-1.289%
2026-05-08	21.0600	21.1100	20.990000	21.0300	-0.048%	60,790	-1.664%
2026-05-07	21.1100	21.1100	21.000000	21.0400	-0.308%	22,779	-1.711%
2026-05-06	21.0700	21.1700	21.030100	21.1050	+0.309%	35,444	-2.014%
2026-05-05	21.0200	21.1460	21.000000	21.0400	+0.048%	27,315	-1.711%
2026-05-04	21.1400	21.1900	20.930000	21.0300	-0.895%	48,427	-1.664%
2026-05-01	21.1800	21.2300	21.160000	21.2200	+0.284%	28,398	-2.545%
2026-04-30	21.0500	21.1900	21.000000	21.1600	+1.099%	61,351	-2.268%
2026-04-29	20.9100	20.9900	20.880000	20.9300	-0.143%	37,012	-1.194%
2026-04-28	20.9700	21.0100	20.840000	20.9600	0.000%	26,335	-1.336%
2026-04-27	20.8800	20.9873	20.800000	20.9600	+0.528%	42,415	-1.336%
2026-04-24	20.9500	21.0700	20.800000	20.8500	-0.809%	49,372	-0.815%
2026-04-23	21.0000	21.1000	20.920000	21.0200	-0.521%	32,404	-1.618%
2026-04-22	21.2300	21.3360	21.130000	21.1300	+0.047%	38,213	-2.130%
2026-04-21	21.1200	21.3199	21.120000	21.1200	-0.283%	60,170	-2.083%
2026-04-20	21.0800	21.2500	21.075000	21.1800	+0.474%	40,628	-2.361%
2026-04-17	20.9300	21.1000	20.930000	21.0800	+0.861%	46,574	-1.898%
2026-04-16	20.8500	20.9400	20.850000	20.9000	+0.048%	31,190	-1.053%
2026-04-15	20.7900	20.9500	20.790000	20.8900	+0.336%	40,816	-1.005%
2026-04-14	20.7500	20.8999	20.740000	20.8200	+0.241%	47,717	-0.672%
2026-04-13	20.7000	20.7800	20.620000	20.7700	+0.338%	67,418	-0.433%
2026-04-10	20.6700	20.8099	20.670000	20.7000	-0.097%	44,222	-0.097%
2026-04-09	20.6700	20.8100	20.640000	20.7200	+0.583%	57,580	-0.193%
2026-04-08	20.5000	20.6850	20.500000	20.6000	+1.079%	61,479	+0.388%
2026-04-07	20.3400	20.4800	20.300100	20.3800	-0.196%	59,911	+1.472%
2026-04-06	20.3200	20.4700	20.280000	20.4200	+0.989%	103,528	+1.273%
2026-04-02	20.1500	20.2850	19.930000	20.2200	-0.590%	53,361	+2.275%
2026-04-01	20.0800	20.4650	20.060000	20.3400	+1.345%	103,370	+1.672%
2026-03-31	19.6500	20.1500	19.645000	20.0700	+2.555%	62,758	+3.039%
2026-03-30	19.7700	19.8500	19.560000	19.5700	-0.962%	92,673	+5.672%
2026-03-27	20.0100	20.1900	19.720000	19.7600	-1.935%	116,942	+4.656%
2026-03-26	20.1100	20.2300	20.051200	20.1500	-0.739%	135,819	+2.630%
2026-03-25	20.2000	20.3700	20.200000	20.3000	+0.595%	60,557	+1.872%
2026-03-24	20.0500	20.2200	20.020000	20.1800	-0.908%	58,065	+2.478%
2026-03-23	20.2800	20.4800	20.250000	20.3650	+0.618%	61,307	+1.547%
2026-03-20	20.6000	20.6700	20.190000	20.2400	-1.748%	61,633	+2.174%
2026-03-19	20.8300	20.8900	20.530000	20.6000	-1.294%	67,298	+0.388%
2026-03-18	20.9000	20.9300	20.850000	20.8700	-0.301%	47,424	-0.910%
2026-03-17	20.9200	20.9902	20.910000	20.9330	+0.254%	28,322	-1.209%
2026-03-16	20.9400	20.9700	20.850000	20.8800	+0.336%	59,320	-0.958%
2026-03-13	20.8200	20.9000	20.810000	20.8100	+0.048%	33,881	-0.625%
2026-03-12	20.8900	20.8900	20.800000	20.8000	-0.431%	27,346	-0.577%
2026-03-11	20.8600	20.9000	20.800000	20.8900	+0.264%	47,459	-1.005%
2026-03-10	20.8100	20.9800	20.810000	20.8350	+0.024%	34,479	-0.744%
2026-03-09	20.9600	21.2400	20.800000	20.8300	-1.420%	62,612	-0.720%
2026-03-06	21.2000	21.3200	21.080000	21.1300	-0.938%	36,761	-2.130%
2026-03-05	21.3400	21.4799	21.316900	21.3300	-0.606%	45,838	-3.047%
2026-03-04	21.5300	21.5300	21.400000	21.4600	-0.047%	22,190	-3.635%
2026-03-03	21.6400	21.6599	21.320000	21.4700	-1.242%	64,405	-3.680%
2026-03-02	21.5700	21.8000	21.480000	21.7400	+0.092%	60,810	-4.876%
2026-02-27	21.7700	21.8700	21.680000	21.7200	-0.367%	35,847	-4.788%
2026-02-26	21.7500	21.8300	21.740000	21.8000	+0.046%	27,606	-5.138%
2026-02-25	21.7800	21.8200	21.750000	21.7900	+0.230%	28,510	-5.094%
2026-02-24	21.7150	21.7500	21.640000	21.7400	+0.462%	42,469	-4.876%
2026-02-23	21.8000	21.8499	21.640000	21.6400	-0.961%	28,226	-4.436%
2026-02-20	21.7500	21.8800	21.750000	21.8500	-0.501%	23,504	-5.355%
2026-02-19	21.9300	22.0200	21.930000	21.9600	-0.182%	46,797	-5.829%
2026-02-18	21.9600	22.0480	21.892700	22.0000	+0.273%	36,974	-6.000%
2026-02-17	21.9300	22.0000	21.870000	21.9400	+0.366%	39,277	-5.743%
2026-02-13	21.9000	21.9000	21.830000	21.8600	+0.183%	27,051	-5.398%
2026-02-12	21.8000	21.9000	21.730100	21.8200	0.000%	39,706	-5.225%
2026-02-11	21.7800	21.8400	21.682000	21.8200	+0.553%	39,034	-5.225%
2026-02-10	21.6900	21.7300	21.645000	21.7000	+0.185%	29,517	-4.700%
2026-02-09	21.7400	21.7400	21.400000	21.6600	-0.092%	42,801	-4.524%
2026-02-06	21.7400	21.7700	21.630000	21.6800	-0.230%	39,857	-4.613%
2026-02-05	21.6600	21.7500	21.520000	21.7300	+0.231%	56,822	-4.832%
2026-02-04	21.6200	21.6800	21.570000	21.6800	+0.603%	63,599	-4.613%
2026-02-03	21.4500	21.5800	21.412000	21.5500	+0.419%	121,547	-4.037%
2026-02-02	21.3600	21.5600	21.360000	21.4600	+0.280%	66,572	-3.635%
2026-01-30	21.3600	21.4800	21.276395	21.4000	+0.469%	61,980	-3.364%
2026-01-29	21.2300	21.3500	21.230000	21.3000	+0.235%	40,733	-2.911%
2026-01-28	21.2600	21.3000	21.230000	21.2500	-0.235%	32,599	-2.682%
2026-01-27	21.2600	21.3100	21.259700	21.3000	+0.330%	42,923	-2.911%
2026-01-26	21.3900	21.3900	21.220000	21.2300	-0.469%	39,826	-2.591%
2026-01-23	21.2800	21.3300	21.240000	21.3300	-0.374%	66,681	-3.047%
2026-01-22	21.4500	21.4500	21.320000	21.4100	+0.564%	64,206	-3.410%
2026-01-21	21.2000	21.2968	21.130000	21.2900	+1.140%	129,814	-2.865%
2026-01-20	21.1100	21.2300	21.030000	21.0500	-0.520%	117,999	-1.758%
2026-01-16	21.1800	21.2899	21.140000	21.1600	-0.189%	31,401	-2.268%
2026-01-15	21.2700	21.3600	21.160100	21.2000	+0.094%	49,309	-2.453%
2026-01-14	21.2500	21.3000	21.170000	21.1800	-0.189%	32,100	-2.361%
2026-01-13	21.2600	21.3200	21.180000	21.2200	+0.189%	55,203	-2.545%
2026-01-12	21.1500	21.2500	21.103400	21.1800	+0.189%	52,697	-2.361%
2026-01-09	21.1300	21.1650	21.100000	21.1400	+0.380%	29,967	-2.176%
2026-01-08	21.0400	21.1200	21.040000	21.0600	+0.048%	44,621	-1.804%
2026-01-07	21.0400	21.0700	20.990000	21.0500	+0.525%	41,774	-1.758%
2026-01-06	20.8600	21.1000	20.860000	20.9400	0.000%	59,404	-1.242%
2026-01-05	20.9500	20.9600	20.900000	20.9400	+0.239%	70,238	-1.242%
2026-01-02	20.7800	20.9000	20.770000	20.8900	+0.481%	57,566	-1.005%
2025-12-31	20.9300	20.9381	20.790000	20.7900	-0.288%	111,683	-0.529%
2025-12-30	20.8700	20.8779	20.780000	20.8500	+0.240%	54,092	-0.815%
2025-12-29	20.8000	20.8900	20.770000	20.8000	-0.144%	61,555	-0.577%
2025-12-26	20.9100	20.9300	20.800000	20.8300	-0.096%	56,144	-0.720%
2025-12-24	20.8000	20.8500	20.800000	20.8500	+0.144%	28,756	-0.815%
2025-12-23	20.8500	20.9000	20.810000	20.8200	-0.526%	59,043	-0.672%
2025-12-22	20.9300	20.9600	20.890000	20.9300	+0.191%	74,748	-1.194%
2025-12-19	20.9300	20.9600	20.860000	20.8900	+0.192%	57,348	-1.005%
2025-12-18	20.8100	20.9300	20.770000	20.8500	+0.385%	54,495	-0.815%
2025-12-17	20.8000	20.8800	20.770000	20.7700	-0.144%	53,158	-0.433%
2025-12-16	20.7600	20.8250	20.760000	20.8000	+0.096%	88,059	-0.577%
2025-12-15	20.7500	20.8799	20.750000	20.7800	-0.096%	132,928	-0.481%
2025-12-12	20.9000	20.9000	20.790000	20.8000	-0.669%	102,898	-0.577%
2025-12-11	20.8500	20.9500	20.850000	20.9400	+0.096%	41,147	-1.242%
2025-12-10	20.8200	20.9800	20.820000	20.9200	+0.048%	111,153	-1.147%
2025-12-09	20.9000	21.0300	20.870000	20.9100	-0.334%	39,891	-1.100%
2025-12-08	21.0700	21.0700	20.880000	20.9800	-0.285%	66,209	-1.430%
2025-12-05	21.0000	21.0900	20.982600	21.0400	+0.095%	81,024	-1.711%
2025-12-04	21.0600	21.1450	21.000000	21.0200	-0.426%	94,053	-1.618%
2025-12-03	21.0800	21.2100	21.010000	21.1100	-0.095%	86,521	-2.037%
2025-12-02	21.2400	21.3055	21.050000	21.1300	-0.283%	109,397	-2.130%
2025-12-01	21.2800	21.3680	21.165000	21.1900	-0.749%	100,843	-2.407%
2025-11-28	21.4000	21.4000	21.220000	21.3500	+0.235%	28,162	-3.138%
2025-11-26	21.2800	21.3988	21.275000	21.3000	+0.094%	44,116	-2.911%
2025-11-25	21.1600	21.2800	21.120000	21.2800	+0.805%	44,289	-2.820%
2025-11-24	21.0000	21.2600	21.000000	21.1100	+0.524%	68,851	-2.037%
2025-11-21	20.9200	21.0500	20.870000	21.0000	+0.143%	44,476	-1.524%
2025-11-20	21.1900	21.1900	20.950000	20.9700	-0.992%	42,922	-1.383%
2025-11-19	21.2800	21.3650	21.150000	21.1800	-0.423%	46,346	-2.361%
2025-11-18	21.3700	21.3700	21.220000	21.2700	-0.047%	35,500	-2.774%
2025-11-17	21.3800	21.4600	21.250000	21.2800	-0.885%	68,673	-2.820%
2025-11-14	21.5000	21.5600	21.430000	21.4700	-0.325%	48,591	-3.680%
2025-11-13	21.6100	21.7000	21.430000	21.5400	-0.416%	44,976	-3.993%
2025-11-12	21.6600	21.7059	21.590000	21.6300	-0.323%	25,617	-4.392%
2025-11-11	21.7700	21.7798	21.640000	21.7000	+0.046%	41,658	-4.700%
2025-11-10	21.6400	21.7400	21.610000	21.6900	+0.185%	54,380	-4.657%
2025-11-07	21.6000	21.7000	21.570000	21.6500	-0.046%	30,319	-4.480%
2025-11-06	21.7100	21.7250	21.658200	21.6600	-0.414%	30,333	-4.524%
2025-11-05	21.7200	21.7595	21.660000	21.7500	+0.416%	28,733	-4.920%
2025-11-04	21.7000	21.7500	21.620000	21.6600	-0.551%	25,714	-4.524%
2025-11-03	21.7400	21.8250	21.700100	21.7800	+0.369%	28,053	-5.051%
2025-10-31	21.7200	21.7900	21.700000	21.7000	+0.046%	38,095	-4.700%
2025-10-30	21.6500	21.7000	21.610000	21.6900	+0.324%	38,641	-4.657%
2025-10-29	21.5000	21.7000	21.500000	21.6200	+0.699%	106,248	-4.348%
2025-10-28	21.5300	21.5500	21.420000	21.4700	0.000%	53,399	-3.680%
2025-10-27	21.4900	21.5130	21.410000	21.4700	+0.374%	48,722	-3.680%
2025-10-24	21.4100	21.4400	21.330200	21.3900	-0.233%	25,244	-3.319%
2025-10-23	21.4300	21.5000	21.400000	21.4400	-0.279%	51,345	-3.545%
2025-10-22	21.6300	21.6300	21.420100	21.5000	-0.325%	28,924	-3.814%
2025-10-21	21.6400	21.6500	21.500000	21.5700	-0.277%	39,676	-4.126%
2025-10-20	21.5900	21.6300	21.545000	21.6300	+0.511%	24,478	-4.392%
2025-10-17	21.6300	21.6300	21.490000	21.5200	-0.555%	26,885	-3.903%
2025-10-16	21.6500	21.6500	21.560000	21.6400	+0.278%	37,992	-4.436%
2025-10-15	21.5700	21.6800	21.570000	21.5800	0.000%	26,374	-4.171%
2025-10-14	21.5300	21.7400	21.510000	21.5800	0.000%	38,780	-4.171%
2025-10-13	21.7600	21.8024	21.570000	21.5800	-0.139%	31,396	-4.171%
2025-10-10	21.9200	21.9200	21.595000	21.6100	-0.962%	38,657	-4.304%
2025-10-09	21.9300	21.9300	21.780100	21.8200	-0.092%	40,394	-5.225%
2025-10-08	22.0000	22.0535	21.800100	21.8400	-0.546%	44,594	-5.311%
2025-10-07	21.9300	22.1100	21.900000	21.9600	+0.688%	64,225	-5.829%
2025-10-06	21.8100	21.8726	21.770000	21.8100	-0.183%	57,702	-5.181%
2025-10-03	21.7500	21.9000	21.740000	21.8500	+0.183%	50,527	-5.355%
2025-10-02	21.7500	21.8200	21.733337	21.8100	+0.461%	49,197	-5.181%
2025-10-01	21.6400	21.7799	21.640000	21.7100	+0.323%	55,449	-4.744%
2025-09-30	21.6400	21.7300	21.610000	21.6400	+0.046%	47,521	-4.436%
2025-09-29	21.7700	21.7700	21.570000	21.6300	-0.092%	53,091	-4.392%
2025-09-26	21.7800	21.8000	21.620000	21.6500	-0.230%	23,141	-4.480%
2025-09-25	21.8100	21.8200	21.660000	21.7000	-0.322%	46,977	-4.700%
2025-09-24	21.8600	21.8800	21.750000	21.7700	-0.503%	68,344	-5.007%
2025-09-23	21.8700	21.9200	21.807600	21.8800	-0.228%	32,552	-5.484%
2025-09-22	21.9000	22.0000	21.828300	21.9300	+0.137%	62,958	-5.700%
2025-09-19	21.8900	21.9500	21.890000	21.9000	+0.046%	37,813	-5.571%
2025-09-18	21.8800	21.9050	21.830000	21.8900	+0.183%	61,299	-5.528%
2025-09-17	21.8700	21.9400	21.830000	21.8500	-0.091%	41,431	-5.355%
2025-09-16	21.8000	21.8900	21.765000	21.8700	+0.321%	81,005	-5.441%
2025-09-15	21.6200	21.8400	21.590000	21.8000	+1.348%	187,878	-5.138%
2025-09-12	21.4500	21.5200	21.370600	21.5100	+0.749%	91,079	-3.859%
2025-09-11	21.3000	21.3700	21.290000	21.3500	+0.094%	52,718	-3.138%
2025-09-10	21.3800	21.3800	21.275000	21.3300	+0.235%	129,644	-3.047%
2025-09-09	21.3200	21.3200	21.220000	21.2800	0.000%	117,164	-2.820%
2025-09-08	21.3500	21.3500	21.210000	21.2800	+0.094%	180,283	-2.820%
2025-09-05	21.1600	21.3000	21.120000	21.2600	+0.663%	93,279	-2.728%
2025-09-04	20.8900	21.1500	20.880000	21.1200	+0.811%	98,851	-2.083%
2025-09-03	20.9100	21.0399	20.820000	20.9500	+0.048%	142,493	-1.289%
2025-09-02	20.8900	20.9400	20.770000	20.9400	+0.048%	87,690	-1.242%
2025-08-29	20.9900	20.9900	20.900000	20.9300	-0.191%	55,595	-1.194%
2025-08-28	20.9100	20.9700	20.820000	20.9700	+0.479%	98,172	-1.383%
2025-08-27	20.7800	20.9200	20.766100	20.8700	+0.530%	111,419	-0.910%
2025-08-26	20.6700	20.8000	20.670000	20.7600	+0.096%	76,569	-0.385%
2025-08-25	20.7900	20.8200	20.670000	20.7400	-0.336%	49,439	-0.289%
2025-08-22	20.7000	20.8900	20.670500	20.8100	+0.193%	61,635	-0.625%
2025-08-21	20.8000	20.8100	20.730000	20.7700	-0.048%	68,914	-0.433%
2025-08-20	20.8800	20.8800	20.730000	20.7800	-0.240%	194,122	-0.481%
2025-08-19	20.8500	20.8900	20.800000	20.8300	+0.144%	49,843	-0.720%
2025-08-18	20.8600	20.9050	20.785000	20.8000	0.000%	89,268	-0.577%
2025-08-15	20.8800	20.9800	20.799800	20.8000	-0.288%	112,752	-0.577%
2025-08-14	20.9300	21.0000	20.810000	20.8600	-0.572%	104,430	-0.863%
2025-08-13	21.0000	21.0000	20.900000	20.9800	+0.095%	109,361	-1.430%
2025-08-12	20.9300	20.9900	20.850800	20.9600	+0.479%	55,798	-1.336%
2025-08-11	20.8700	20.8850	20.845000	20.8600	-0.048%	27,600	-0.863%
2025-08-08	20.8400	20.9000	20.800000	20.8700	+0.288%	45,704	-0.910%
2025-08-07	20.8700	20.8999	20.800000	20.8100	-0.192%	29,445	-0.625%
2025-08-06	20.8300	20.8699	20.691800	20.8500	+0.337%	52,880	-0.815%
2025-08-05	20.7700	20.8000	20.707600	20.7800	+0.145%	52,002	-0.481%
2025-08-04	20.6300	20.7900	20.620000	20.7500	+0.338%	81,625	-0.337%
2025-08-01	20.6900	20.7300	20.650000	20.6800	-0.289%	60,262	0.000%
2025-07-31	20.7400	20.8189	20.690000	20.7400	+0.484%	57,606	-0.289%
2025-07-30	20.6400	20.7000	20.547700	20.6400	0.000%	67,986	+0.194%
2025-07-29	20.6800	20.6900	20.555000	20.6400	+0.243%	51,118	+0.194%
2025-07-28	20.6000	20.6150	20.500000	20.5900	+0.243%	30,853	+0.437%
2025-07-25	20.5700	20.6200	20.420000	20.5400	+0.049%	52,626	+0.682%
2025-07-24	20.5200	20.5794	20.440100	20.5300	-0.436%	52,025	+0.731%
2025-07-23	20.6700	20.6767	20.460000	20.6200	-0.242%	45,724	+0.291%
2025-07-22	20.6300	20.7158	20.584000	20.6700	0.000%	55,608	+0.048%
2025-07-21	20.6100	20.7600	20.610000	20.6700	+1.373%	49,883	+0.048%
2025-07-18	20.9500	20.9600	20.390000	20.3900	-2.673%	123,338	+1.422%
2025-07-17	20.8200	20.9550	20.795000	20.9500	+0.576%	56,300	-1.289%
2025-07-16	20.8000	20.8900	20.690000	20.8300	+0.241%	74,364	-0.720%
2025-07-15	20.8600	20.8800	20.780000	20.7800	-0.144%	52,975	-0.481%
2025-07-14	20.7500	20.8600	20.720400	20.8100	+0.434%	70,806	-0.625%
2025-07-11	20.8600	20.8700	20.700000	20.7200	-0.766%	59,567	-0.193%
2025-07-10	20.9600	20.9999	20.800000	20.8800	-0.429%	54,110	-0.958%
2025-07-09	20.9000	20.9800	20.830000	20.9700	+0.672%	61,392	-1.383%
2025-07-08	20.7900	20.8300	20.750000	20.8300	+0.337%	48,336	-0.720%
2025-07-07	20.7900	20.7900	20.750000	20.7600	-0.096%	29,890	-0.385%
2025-07-03	20.8300	20.8399	20.740000	20.7800	+0.193%	35,284	-0.481%
2025-07-02	20.6400	20.7500	20.560000	20.7400	+0.925%	97,180	-0.289%
2025-07-01	20.4500	20.5500	20.358500	20.5500	+0.097%	40,642	+0.633%
2025-06-30	20.5100	20.5525	20.400000	20.5300	+0.588%	55,847	+0.731%
2025-06-27	20.4000	20.4800	20.270000	20.4100	+0.246%	126,618	+1.323%
2025-06-26	20.3500	20.4000	20.259400	20.3600	+0.197%	55,783	+1.572%
2025-06-25	20.2900	20.3600	20.235000	20.3200	+0.346%	41,296	+1.772%
2025-06-24	20.2500	20.3000	20.210000	20.2500	-0.049%	60,240	+2.123%
2025-06-23	20.1700	20.2900	20.170000	20.2600	-0.099%	36,107	+2.073%
2025-06-20	20.3000	20.3000	20.210800	20.2800	-0.197%	40,883	+1.972%
2025-06-18	20.3400	20.4100	20.270000	20.3200	+0.049%	29,818	+1.772%
2025-06-17	20.3100	20.4200	20.250000	20.3100	-0.147%	50,673	+1.822%
2025-06-16	20.3700	20.4300	20.310000	20.3400	+0.494%	37,867	+1.672%
2025-06-13	20.3700	20.4000	20.230000	20.2400	-0.687%	39,308	+2.174%
2025-06-12	20.3400	20.4399	20.250000	20.3800	+0.197%	59,071	+1.472%
2025-06-11	20.4100	20.4300	20.310000	20.3400	+0.098%	77,648	+1.672%
2025-06-10	20.3100	20.4000	20.290000	20.3200	-0.245%	45,993	+1.772%
2025-06-09	20.3000	20.4000	20.290400	20.3700	+0.246%	38,835	+1.522%
2025-06-06	20.3500	20.3500	20.200000	20.3200	+0.247%	34,863	+1.772%
2025-06-05	20.2300	20.3400	20.160000	20.2700	+0.247%	44,414	+2.023%
2025-06-04	20.1100	20.2900	20.094600	20.2200	+0.547%	60,439	+2.275%
2025-06-03	20.0800	20.1490	20.012100	20.1100	+0.450%	41,020	+2.834%
2025-06-02	19.9700	20.0600	19.950000	20.0200	+0.050%	59,815	+3.297%
2025-05-30	19.9200	20.0700	19.910000	20.0100	+0.150%	79,338	+3.348%
2025-05-29	19.8800	20.0700	19.880000	19.9800	+0.503%	75,624	+3.504%
2025-05-28	20.1100	20.1100	19.850000	19.8800	-0.600%	71,221	+4.024%
2025-05-27	20.0300	20.1900	19.950000	20.0000	+0.100%	53,241	+3.400%
2025-05-23	19.9000	20.0000	19.770000	19.9800	-0.498%	52,262	+3.504%
2025-05-22	20.0800	20.2289	20.037500	20.0800	-0.100%	52,436	+2.988%
2025-05-21	20.2900	20.3405	20.000000	20.1000	-1.088%	41,096	+2.886%
2025-05-20	20.3000	20.3600	20.270000	20.3210	+0.252%	28,510	+1.767%
2025-05-19	20.2000	20.2899	20.160100	20.2700	-0.148%	59,658	+2.023%
2025-05-16	20.2500	20.3000	20.140000	20.3000	+0.346%	36,911	+1.872%
2025-05-15	20.2900	20.2900	20.170000	20.2300	+0.099%	39,025	+2.224%
2025-05-14	20.3500	20.3635	20.140000	20.2100	-0.296%	46,903	+2.326%
2025-05-13	20.3000	20.3700	20.155000	20.2700	+0.297%	63,229	+2.023%
2025-05-12	20.2600	20.2973	20.070000	20.2100	+0.597%	66,025	+2.326%
2025-05-09	20.1000	20.1499	20.020000	20.0900	0.000%	43,881	+2.937%
2025-05-08	20.0500	20.1000	19.925000	20.0900	+0.200%	40,372	+2.937%
2025-05-07	20.1200	20.1200	19.890000	20.0500	-0.050%	42,422	+3.142%
2025-05-06	20.0000	20.0600	19.910000	20.0600	+0.300%	41,151	+3.091%
2025-05-05	20.0000	20.0362	19.900000	20.0000	0.000%	43,083	+3.400%
2025-05-02	19.8300	20.0000	19.707900	20.0000	+1.010%	34,446	+3.400%
2025-05-01	19.9500	19.9500	19.670000	19.8000	+0.355%	43,326	+4.444%
2025-04-30	19.7000	19.7300	19.330000	19.7300	+0.051%	53,491	+4.815%
2025-04-29	19.7600	19.8300	19.650000	19.7200	0.000%	35,844	+4.868%
2025-04-28	19.8100	19.8400	19.665000	19.7200	+0.203%	46,242	+4.868%
2025-04-25	19.8100	19.8199	19.660000	19.6800	-0.051%	21,750	+5.081%
2025-04-24	19.5600	19.6900	19.460100	19.6900	+0.716%	43,090	+5.028%
2025-04-23	19.3900	19.6364	19.339500	19.5500	+1.295%	42,709	+5.780%
2025-04-22	19.2900	19.3560	19.240000	19.3000	+0.941%	47,033	+7.150%
2025-04-21	19.5000	19.5000	19.090000	19.1200	-1.798%	55,495	+8.159%
2025-04-17	19.4700	19.5050	19.340000	19.4700	+0.776%	35,676	+6.215%
2025-04-16	19.2200	19.4800	19.162500	19.3200	+0.156%	65,208	+7.039%
2025-04-15	19.1600	19.3199	19.065700	19.2900	+1.473%	46,083	+7.206%
2025-04-14	19.0600	19.1100	18.906800	19.0100	+0.742%	40,447	+8.785%
2025-04-11	19.0000	19.0000	18.630000	18.8700	+0.372%	72,137	+9.592%
2025-04-10	19.1900	19.4800	18.750000	18.8000	-3.689%	73,811	+10.000%
2025-04-09	18.6100	19.6100	18.501000	19.5200	+4.609%	109,693	+5.943%
2025-04-08	18.7500	19.1200	18.620000	18.6600	+0.647%	116,379	+10.825%
2025-04-07	18.7200	18.7400	18.200000	18.5400	-2.060%	178,514	+11.543%
2025-04-04	19.8300	19.8300	18.805000	18.9300	-4.874%	142,054	+9.245%
2025-04-03	20.1200	20.1500	19.890000	19.9000	-1.728%	96,237	+3.920%
2025-04-02	20.2700	20.2800	20.200000	20.2500	+0.099%	57,129	+2.123%
2025-04-01	20.2500	20.2900	20.130000	20.2300	-0.049%	40,710	+2.224%
2025-03-31	20.2400	20.3489	20.180000	20.2400	-0.296%	58,416	+2.174%
2025-03-28	20.3400	20.3739	20.240000	20.3000	+0.148%	56,671	+1.872%
2025-03-27	20.3500	20.3799	20.240000	20.2700	-0.148%	38,571	+2.023%
2025-03-26	20.4300	20.4300	20.270000	20.3000	-0.393%	47,074	+1.872%
2025-03-25	20.4700	20.4707	20.260000	20.3800	-0.098%	71,747	+1.472%
2025-03-24	20.5000	20.5800	20.360000	20.4000	-0.439%	62,279	+1.373%
2025-03-21	20.5500	20.5900	20.440000	20.4900	-0.195%	47,109	+0.927%
2025-03-20	20.5400	20.5500	20.455000	20.5300	+0.391%	37,817	+0.731%
2025-03-19	20.5200	20.5500	20.340100	20.4500	-0.390%	87,912	+1.125%
2025-03-18	20.5200	20.5500	20.392500	20.5300	+0.146%	38,225	+0.731%
2025-03-17	20.4100	20.5000	20.340000	20.5000	+0.787%	33,778	+0.878%
2025-03-14	20.3100	20.4000	20.259900	20.3400	+0.395%	60,853	+1.672%
2025-03-13	20.4600	20.5200	20.250000	20.2600	-0.881%	64,283	+2.073%
2025-03-12	20.3000	20.5200	20.240000	20.4400	+1.088%	61,404	+1.174%
2025-03-11	20.3300	20.3500	20.220000	20.2200	-0.541%	43,544	+2.275%
2025-03-10	20.3800	20.4800	20.280900	20.3300	-0.245%	27,065	+1.722%
2025-03-07	20.4200	20.5000	20.360000	20.3800	-0.196%	27,099	+1.472%
2025-03-06	20.3100	20.4800	20.310000	20.4200	0.000%	41,698	+1.273%
2025-03-05	20.4200	20.5286	20.350200	20.4200	0.000%	63,891	+1.273%
2025-03-04	20.4800	20.5900	20.330000	20.4200	-0.293%	72,542	+1.273%
2025-03-03	20.4000	20.5000	20.350100	20.4800	+0.392%	81,124	+0.977%
2025-02-28	20.4300	20.5800	20.350000	20.4000	-0.147%	82,263	+1.373%
2025-02-27	20.4700	20.5167	20.390000	20.4300	-0.195%	77,170	+1.224%
2025-02-26	20.5600	20.5800	20.390100	20.4700	-0.292%	47,033	+1.026%
2025-02-25	20.5000	20.5500	20.396900	20.5300	+0.391%	63,134	+0.731%
2025-02-24	20.5600	20.6000	20.350000	20.4500	-0.244%	61,719	+1.125%
2025-02-21	20.6000	20.6000	20.430000	20.5000	-0.774%	43,167	+0.878%
2025-02-20	20.6500	20.7300	20.590000	20.6600	+0.145%	79,432	+0.097%
2025-02-19	20.7400	20.7453	20.570000	20.6300	-0.578%	74,896	+0.242%
2025-02-18	20.7900	20.8000	20.600000	20.7500	+0.145%	55,751	-0.337%
2025-02-14	20.6800	20.7700	20.625000	20.7200	+0.436%	46,921	-0.193%

.dark-mode .CF7pLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CF7pLy{ color: #333333; background-color: white; border: 2px solid #333333; }DFPFLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATEDstock NYSE Closed Ended Fund

DFP
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
stock NYSE Closed Ended Fund