DFP
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. NYQ · DFP
$20.61
-0.14
(-0.67%)
Pullback · -1.00σ
Price alert —
Loading…
Sign in to get a one-time email the moment DFP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $20.70 | $20.79 | $20.58 | $20.61 | 0.0M |
| 2026-07-23 | $21.00 | $21.00 | $20.74 | $20.75 | 0.1M |
| 2026-07-22 | $21.13 | $21.13 | $20.99 | $21.04 | 0.0M |
| 2026-07-21 | $21.02 | $21.14 | $20.99 | $21.13 | 0.1M |
| 2026-07-20 | $20.95 | $21.00 | $20.90 | $20.96 | 0.0M |
| 2026-07-17 | $20.96 | $21.07 | $20.83 | $20.90 | 0.0M |
| 2026-07-16 | $21.07 | $21.11 | $20.95 | $20.96 | 0.1M |
| 2026-07-15 | $21.03 | $21.10 | $20.95 | $21.07 | 0.1M |
| 2026-07-14 | $20.88 | $21.00 | $20.81 | $20.98 | 0.1M |
| 2026-07-13 | $20.78 | $20.84 | $20.74 | $20.82 | 0.1M |
| 2026-07-10 | $20.79 | $20.79 | $20.66 | $20.77 | 0.0M |
| 2026-07-09 | $20.78 | $20.78 | $20.70 | $20.74 | 0.0M |
| 2026-07-08 | $20.73 | $20.74 | $20.62 | $20.68 | 0.0M |
| 2026-07-07 | $20.79 | $20.82 | $20.70 | $20.72 | 0.0M |
| 2026-07-06 | $20.74 | $20.82 | $20.74 | $20.79 | 0.0M |
| 2026-07-02 | $20.81 | $20.81 | $20.60 | $20.70 | 0.1M |
| 2026-07-01 | $20.74 | $20.75 | $20.52 | $20.73 | 0.0M |
| 2026-06-30 | $20.62 | $20.67 | $20.55 | $20.67 | 0.1M |
| 2026-06-29 | $20.52 | $20.55 | $20.44 | $20.55 | 0.0M |
| 2026-06-26 | $20.30 | $20.43 | $20.30 | $20.40 | 0.0M |
| 2026-06-25 | $20.39 | $20.41 | $20.29 | $20.35 | 0.0M |
| 2026-06-24 | $20.45 | $20.45 | $20.22 | $20.31 | 0.0M |
| 2026-06-23 | $20.21 | $20.32 | $20.20 | $20.29 | 0.1M |
| 2026-06-22 | $20.35 | $20.45 | $20.32 | $20.33 | 0.0M |
| 2026-06-18 | $20.44 | $20.50 | $20.40 | $20.40 | 0.0M |
| 2026-06-17 | $20.43 | $20.51 | $20.34 | $20.38 | 0.0M |
| 2026-06-16 | $20.51 | $20.56 | $20.42 | $20.46 | 0.1M |
| 2026-06-15 | $20.39 | $20.46 | $20.31 | $20.43 | 0.1M |
| 2026-06-12 | $20.18 | $20.30 | $20.18 | $20.25 | 0.1M |
| 2026-06-11 | $20.27 | $20.27 | $20.14 | $20.22 | 0.1M |
| 2026-06-10 | $20.21 | $20.31 | $20.12 | $20.16 | 0.1M |
| 2026-06-09 | $20.24 | $20.31 | $20.14 | $20.25 | 0.1M |
| 2026-06-08 | $20.15 | $20.25 | $20.14 | $20.24 | 0.1M |
| 2026-06-05 | $20.35 | $20.35 | $20.11 | $20.15 | 0.1M |
| 2026-06-04 | $20.33 | $20.46 | $20.31 | $20.36 | 0.1M |
| 2026-06-03 | $20.39 | $20.49 | $20.33 | $20.33 | 0.1M |
| 2026-06-02 | $20.55 | $20.57 | $20.43 | $20.49 | 0.1M |
| 2026-06-01 | $20.58 | $20.67 | $20.50 | $20.50 | 0.1M |
| 2026-05-29 | $20.67 | $20.74 | $20.58 | $20.68 | 0.0M |
| 2026-05-28 | $20.58 | $20.70 | $20.54 | $20.67 | 0.1M |
| 2026-05-27 | $20.48 | $20.62 | $20.48 | $20.57 | 0.1M |
| 2026-05-26 | $20.42 | $20.51 | $20.39 | $20.40 | 0.1M |
| 2026-05-22 | $20.35 | $20.46 | $20.35 | $20.37 | 0.1M |
| 2026-05-21 | $20.24 | $20.37 | $20.21 | $20.30 | 0.0M |
| 2026-05-20 | $20.27 | $20.50 | $20.25 | $20.42 | 0.1M |
| 2026-05-19 | $20.29 | $20.34 | $20.10 | $20.27 | 0.1M |
| 2026-05-18 | $20.45 | $20.54 | $20.25 | $20.34 | 0.1M |
| 2026-05-15 | $20.67 | $20.77 | $20.42 | $20.43 | 0.1M |
| 2026-05-14 | $20.81 | $20.95 | $20.81 | $20.82 | 0.1M |
| 2026-05-13 | $20.91 | $21.02 | $20.82 | $20.83 | 0.0M |
| 2026-05-12 | $20.85 | $20.98 | $20.82 | $20.91 | 0.0M |
| 2026-05-11 | $20.96 | $21.07 | $20.93 | $20.95 | 0.0M |
| 2026-05-08 | $21.06 | $21.11 | $20.99 | $21.03 | 0.1M |
| 2026-05-07 | $21.11 | $21.11 | $21.00 | $21.04 | 0.0M |
| 2026-05-06 | $21.07 | $21.17 | $21.03 | $21.11 | 0.0M |
| 2026-05-05 | $21.02 | $21.15 | $21.00 | $21.04 | 0.0M |
| 2026-05-04 | $21.14 | $21.19 | $20.93 | $21.03 | 0.0M |
| 2026-05-01 | $21.18 | $21.23 | $21.16 | $21.22 | 0.0M |
| 2026-04-30 | $21.05 | $21.19 | $21.00 | $21.16 | 0.1M |
| 2026-04-29 | $20.91 | $20.99 | $20.88 | $20.93 | 0.0M |
| 2026-04-28 | $20.97 | $21.01 | $20.84 | $20.96 | 0.0M |
| 2026-04-27 | $20.88 | $20.99 | $20.80 | $20.96 | 0.0M |
| 2026-04-24 | $20.95 | $21.07 | $20.80 | $20.85 | 0.0M |
| 2026-04-23 | $21.00 | $21.10 | $20.92 | $21.02 | 0.0M |
| 2026-04-22 | $21.23 | $21.34 | $21.13 | $21.13 | 0.0M |
| 2026-04-21 | $21.12 | $21.32 | $21.12 | $21.12 | 0.1M |
| 2026-04-20 | $21.08 | $21.25 | $21.08 | $21.18 | 0.0M |
| 2026-04-17 | $20.93 | $21.10 | $20.93 | $21.08 | 0.0M |
| 2026-04-16 | $20.85 | $20.94 | $20.85 | $20.90 | 0.0M |
| 2026-04-15 | $20.79 | $20.95 | $20.79 | $20.89 | 0.0M |
| 2026-04-14 | $20.75 | $20.90 | $20.74 | $20.82 | 0.0M |
| 2026-04-13 | $20.70 | $20.78 | $20.62 | $20.77 | 0.1M |
| 2026-04-10 | $20.67 | $20.81 | $20.67 | $20.70 | 0.0M |
| 2026-04-09 | $20.67 | $20.81 | $20.64 | $20.72 | 0.1M |
| 2026-04-08 | $20.50 | $20.69 | $20.50 | $20.60 | 0.1M |
| 2026-04-07 | $20.34 | $20.48 | $20.30 | $20.38 | 0.1M |
| 2026-04-06 | $20.32 | $20.47 | $20.28 | $20.42 | 0.1M |
| 2026-04-02 | $20.15 | $20.29 | $19.93 | $20.22 | 0.1M |
| 2026-04-01 | $20.08 | $20.47 | $20.06 | $20.34 | 0.1M |
| 2026-03-31 | $19.65 | $20.15 | $19.65 | $20.07 | 0.1M |
| 2026-03-30 | $19.77 | $19.85 | $19.56 | $19.57 | 0.1M |
| 2026-03-27 | $20.01 | $20.19 | $19.72 | $19.76 | 0.1M |
| 2026-03-26 | $20.11 | $20.23 | $20.05 | $20.15 | 0.1M |
| 2026-03-25 | $20.20 | $20.37 | $20.20 | $20.30 | 0.1M |
| 2026-03-24 | $20.05 | $20.22 | $20.02 | $20.18 | 0.1M |
| 2026-03-23 | $20.28 | $20.48 | $20.25 | $20.37 | 0.1M |
| 2026-03-20 | $20.60 | $20.67 | $20.19 | $20.24 | 0.1M |
| 2026-03-19 | $20.83 | $20.89 | $20.53 | $20.60 | 0.1M |
| 2026-03-18 | $20.90 | $20.93 | $20.85 | $20.87 | 0.0M |
| 2026-03-17 | $20.92 | $20.99 | $20.91 | $20.93 | 0.0M |
| 2026-03-16 | $20.94 | $20.97 | $20.85 | $20.88 | 0.1M |
| 2026-03-13 | $20.82 | $20.90 | $20.81 | $20.81 | 0.0M |
| 2026-03-12 | $20.89 | $20.89 | $20.80 | $20.80 | 0.0M |
| 2026-03-11 | $20.86 | $20.90 | $20.80 | $20.89 | 0.0M |
| 2026-03-10 | $20.81 | $20.98 | $20.81 | $20.84 | 0.0M |
| 2026-03-09 | $20.96 | $21.24 | $20.80 | $20.83 | 0.1M |
| 2026-03-06 | $21.20 | $21.32 | $21.08 | $21.13 | 0.0M |
| 2026-03-05 | $21.34 | $21.48 | $21.32 | $21.33 | 0.0M |
| 2026-03-04 | $21.53 | $21.53 | $21.40 | $21.46 | 0.0M |
| 2026-03-03 | $21.64 | $21.66 | $21.32 | $21.47 | 0.1M |
| 2026-03-02 | $21.57 | $21.80 | $21.48 | $21.74 | 0.1M |
| 2026-02-27 | $21.77 | $21.87 | $21.68 | $21.72 | 0.0M |
| 2026-02-26 | $21.75 | $21.83 | $21.74 | $21.80 | 0.0M |
| 2026-02-25 | $21.78 | $21.82 | $21.75 | $21.79 | 0.0M |
| 2026-02-24 | $21.72 | $21.75 | $21.64 | $21.74 | 0.0M |
| 2026-02-23 | $21.80 | $21.85 | $21.64 | $21.64 | 0.0M |
| 2026-02-20 | $21.75 | $21.88 | $21.75 | $21.85 | 0.0M |
| 2026-02-19 | $21.93 | $22.02 | $21.93 | $21.96 | 0.0M |
| 2026-02-18 | $21.96 | $22.05 | $21.89 | $22.00 | 0.0M |
| 2026-02-17 | $21.93 | $22.00 | $21.87 | $21.94 | 0.0M |
| 2026-02-13 | $21.90 | $21.90 | $21.83 | $21.86 | 0.0M |
| 2026-02-12 | $21.80 | $21.90 | $21.73 | $21.82 | 0.0M |
| 2026-02-11 | $21.78 | $21.84 | $21.68 | $21.82 | 0.0M |
| 2026-02-10 | $21.69 | $21.73 | $21.65 | $21.70 | 0.0M |
| 2026-02-09 | $21.74 | $21.74 | $21.40 | $21.66 | 0.0M |
| 2026-02-06 | $21.74 | $21.77 | $21.63 | $21.68 | 0.0M |
| 2026-02-05 | $21.66 | $21.75 | $21.52 | $21.73 | 0.1M |
| 2026-02-04 | $21.62 | $21.68 | $21.57 | $21.68 | 0.1M |
| 2026-02-03 | $21.45 | $21.58 | $21.41 | $21.55 | 0.1M |
| 2026-02-02 | $21.36 | $21.56 | $21.36 | $21.46 | 0.1M |
| 2026-01-30 | $21.36 | $21.48 | $21.28 | $21.40 | 0.1M |
| 2026-01-29 | $21.23 | $21.35 | $21.23 | $21.30 | 0.0M |
| 2026-01-28 | $21.26 | $21.30 | $21.23 | $21.25 | 0.0M |
| 2026-01-27 | $21.26 | $21.31 | $21.26 | $21.30 | 0.0M |
| 2026-01-26 | $21.39 | $21.39 | $21.22 | $21.23 | 0.0M |