NYSE - Delayed Quote USD

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

19.88

-0.12

(-0.60%)

At close: 4:00:02 PM EDT

19.88

0.00

(0.00%)

After hours: 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	20.11	20.11	19.85	19.88	19.88	71,221
May 27, 2025	20.03	20.19	19.95	20.00	20.00	53,200
May 23, 2025	0.117 Dividend
May 23, 2025	19.90	20.00	19.77	19.98	19.98	52,300
May 22, 2025	20.08	20.23	20.04	20.08	19.96	52,400
May 21, 2025	20.29	20.34	20.00	20.10	19.98	41,100
May 20, 2025	20.30	20.36	20.27	20.32	20.20	28,500
May 19, 2025	20.20	20.29	20.16	20.27	20.15	59,700
May 16, 2025	20.25	20.30	20.14	20.30	20.18	36,900
May 15, 2025	20.29	20.29	20.17	20.23	20.11	39,000
May 14, 2025	20.35	20.36	20.14	20.21	20.09	46,700
May 13, 2025	20.30	20.37	20.16	20.27	20.15	63,200
May 12, 2025	20.26	20.30	20.07	20.21	20.09	66,000
May 9, 2025	20.10	20.15	20.02	20.09	19.97	43,900
May 8, 2025	20.05	20.10	19.93	20.09	19.97	40,400
May 7, 2025	20.12	20.12	19.89	20.05	19.93	42,400
May 6, 2025	20.00	20.06	19.91	20.06	19.94	41,200
May 5, 2025	20.00	20.04	19.90	20.00	19.88	43,100
May 2, 2025	19.83	20.00	19.71	20.00	19.88	34,400
May 1, 2025	19.95	19.95	19.67	19.80	19.68	43,300
Apr 30, 2025	19.70	19.73	19.33	19.73	19.62	53,500
Apr 29, 2025	19.76	19.83	19.65	19.72	19.61	35,800
Apr 28, 2025	19.81	19.84	19.67	19.72	19.61	46,200
Apr 25, 2025	19.81	19.82	19.66	19.68	19.57	21,800
Apr 24, 2025	19.56	19.69	19.46	19.69	19.58	43,100
Apr 23, 2025	0.115 Dividend
Apr 23, 2025	19.39	19.64	19.34	19.55	19.44	42,700
Apr 22, 2025	19.29	19.36	19.24	19.30	19.07	47,000
Apr 21, 2025	19.50	19.50	19.09	19.12	18.90	55,500
Apr 17, 2025	19.47	19.51	19.34	19.47	19.24	35,700
Apr 16, 2025	19.22	19.48	19.16	19.32	19.09	65,200
Apr 15, 2025	19.16	19.32	19.07	19.29	19.06	46,100
Apr 14, 2025	19.06	19.11	18.91	19.01	18.79	40,400
Apr 11, 2025	19.00	19.00	18.63	18.87	18.65	72,100
Apr 10, 2025	19.19	19.48	18.75	18.80	18.58	73,800
Apr 9, 2025	18.61	19.61	18.50	19.52	19.29	109,700
Apr 8, 2025	18.75	19.12	18.62	18.66	18.44	116,400
Apr 7, 2025	18.72	18.74	18.20	18.54	18.32	178,500
Apr 4, 2025	19.83	19.83	18.81	18.93	18.71	142,000
Apr 3, 2025	20.12	20.15	19.89	19.90	19.67	96,200
Apr 2, 2025	20.27	20.28	20.20	20.25	20.01	57,100
Apr 1, 2025	20.25	20.29	20.13	20.23	19.99	40,700
Mar 31, 2025	20.24	20.35	20.18	20.24	20.00	58,400
Mar 28, 2025	20.34	20.37	20.24	20.30	20.06	56,700
Mar 27, 2025	20.35	20.38	20.24	20.27	20.03	38,600
Mar 26, 2025	20.43	20.43	20.27	20.30	20.06	47,100
Mar 25, 2025	20.47	20.47	20.26	20.38	20.14	71,700
Mar 24, 2025	0.115 Dividend
Mar 24, 2025	20.50	20.58	20.36	20.40	20.16	62,300
Mar 21, 2025	20.55	20.59	20.44	20.49	20.14	47,100
Mar 20, 2025	20.54	20.55	20.45	20.53	20.17	37,800
Mar 19, 2025	20.52	20.55	20.34	20.45	20.10	87,900
Mar 18, 2025	20.52	20.55	20.39	20.53	20.17	38,200
Mar 17, 2025	20.41	20.50	20.34	20.50	20.15	33,800
Mar 14, 2025	20.31	20.40	20.26	20.34	19.99	60,900
Mar 13, 2025	20.46	20.52	20.25	20.26	19.91	64,300
Mar 12, 2025	20.30	20.52	20.24	20.44	20.09	61,600
Mar 11, 2025	20.33	20.35	20.22	20.22	19.87	43,500
Mar 10, 2025	20.38	20.48	20.28	20.33	19.98	27,100
Mar 7, 2025	20.42	20.50	20.36	20.38	20.03	27,100
Mar 6, 2025	20.31	20.48	20.31	20.42	20.07	41,700
Mar 5, 2025	20.42	20.53	20.35	20.42	20.07	63,900
Mar 4, 2025	20.48	20.59	20.33	20.42	20.07	72,500
Mar 3, 2025	20.40	20.50	20.35	20.48	20.13	81,100
Feb 28, 2025	20.43	20.58	20.35	20.40	20.05	82,300
Feb 27, 2025	20.47	20.52	20.39	20.43	20.08	77,200
Feb 26, 2025	20.56	20.58	20.39	20.47	20.12	47,000
Feb 25, 2025	20.50	20.55	20.40	20.53	20.17	63,100
Feb 24, 2025	20.56	20.60	20.35	20.45	20.10	61,700
Feb 21, 2025	0.115 Dividend
Feb 21, 2025	20.60	20.60	20.43	20.50	20.15	43,200
Feb 20, 2025	20.65	20.73	20.59	20.66	20.19	79,400
Feb 19, 2025	20.74	20.75	20.57	20.63	20.16	74,900
Feb 18, 2025	20.79	20.80	20.60	20.75	20.28	55,800
Feb 14, 2025	20.68	20.77	20.63	20.72	20.25	46,900
Feb 13, 2025	20.51	20.69	20.47	20.63	20.16	59,200
Feb 12, 2025	20.38	20.51	20.30	20.46	19.99	37,400
Feb 11, 2025	20.50	20.53	20.36	20.51	20.04	55,400
Feb 10, 2025	20.64	20.64	20.39	20.48	20.01	51,100
Feb 7, 2025	20.62	20.62	20.44	20.54	20.07	33,100
Feb 6, 2025	20.67	20.70	20.55	20.57	20.10	38,100
Feb 5, 2025	20.62	20.65	20.45	20.63	20.16	58,500
Feb 4, 2025	20.46	20.59	20.40	20.52	20.05	45,500
Feb 3, 2025	20.40	20.46	20.22	20.39	19.93	66,200
Jan 31, 2025	20.48	20.55	20.37	20.43	19.96	48,900
Jan 30, 2025	20.25	20.40	20.25	20.38	19.92	65,500
Jan 29, 2025	20.23	20.34	20.09	20.22	19.76	41,200
Jan 28, 2025	20.38	20.43	20.25	20.28	19.82	66,900
Jan 27, 2025	20.43	20.48	20.33	20.38	19.92	56,900
Jan 24, 2025	0.115 Dividend
Jan 24, 2025	20.36	20.49	20.36	20.42	19.96	25,000
Jan 23, 2025	20.35	20.56	20.31	20.49	19.91	60,600
Jan 22, 2025	20.43	20.51	20.36	20.39	19.81	40,000
Jan 21, 2025	20.41	20.45	20.28	20.42	19.84	50,600
Jan 17, 2025	20.41	20.50	20.36	20.39	19.81	37,000
Jan 16, 2025	20.40	20.46	20.30	20.38	19.80	30,800
Jan 15, 2025	20.22	20.34	20.08	20.33	19.76	32,100
Jan 14, 2025	19.94	20.08	19.90	20.02	19.45	27,000
Jan 13, 2025	20.01	20.06	19.85	19.89	19.33	36,600
Jan 10, 2025	20.05	20.06	19.88	20.01	19.44	48,000
Jan 8, 2025	20.07	20.22	20.06	20.16	19.59	30,500
Jan 7, 2025	20.24	20.32	20.05	20.05	19.48	39,800
Jan 6, 2025	20.45	20.45	20.16	20.29	19.72	38,700
Jan 3, 2025	20.25	20.39	20.21	20.35	19.78	30,300
Jan 2, 2025	20.05	20.28	19.98	20.22	19.65	44,400
Dec 31, 2024	19.94	20.05	19.82	19.94	19.38	104,000
Dec 30, 2024	19.83	19.95	19.74	19.85	19.29	98,400
Dec 27, 2024	20.00	20.11	19.85	19.87	19.31	52,200
Dec 26, 2024	20.06	20.20	20.02	20.06	19.49	39,900
Dec 24, 2024	20.12	20.31	20.11	20.15	19.58	30,500
Dec 23, 2024	0.147 Dividend
Dec 23, 2024	20.04	20.18	20.00	20.06	19.49	53,100
Dec 20, 2024	20.10	20.28	20.10	20.22	19.51	41,000
Dec 19, 2024	20.09	20.19	20.00	20.08	19.37	114,800
Dec 18, 2024	20.34	20.47	20.07	20.09	19.38	68,200
Dec 17, 2024	20.50	20.50	20.27	20.30	19.58	56,000
Dec 16, 2024	20.49	20.64	20.45	20.46	19.74	58,500
Dec 13, 2024	20.53	20.62	20.46	20.50	19.78	44,400
Dec 12, 2024	20.63	20.67	20.45	20.48	19.76	53,600
Dec 11, 2024	20.73	20.73	20.65	20.69	19.96	35,500
Dec 10, 2024	20.66	20.73	20.55	20.72	19.99	24,800
Dec 9, 2024	20.68	20.70	20.52	20.60	19.87	39,600
Dec 6, 2024	20.73	20.73	20.53	20.68	19.95	50,100
Dec 5, 2024	20.70	20.71	20.58	20.66	19.93	55,900
Dec 4, 2024	20.71	20.72	20.51	20.60	19.87	50,700
Dec 3, 2024	20.72	20.72	20.57	20.61	19.88	43,500
Dec 2, 2024	20.59	20.71	20.55	20.69	19.96	49,300
Nov 29, 2024	20.51	20.60	20.48	20.59	19.86	39,000
Nov 27, 2024	20.32	20.41	20.25	20.41	19.69	52,400
Nov 26, 2024	20.33	20.33	20.17	20.20	19.49	46,100
Nov 25, 2024	20.27	20.36	20.23	20.26	19.54	63,400
Nov 22, 2024	20.23	20.23	20.07	20.13	19.42	66,500
Nov 21, 2024	0.115 Dividend
Nov 21, 2024	20.17	20.19	20.10	20.17	19.46	66,400
Nov 20, 2024	20.35	20.35	20.20	20.22	19.39	44,000
Nov 19, 2024	20.39	20.42	20.28	20.35	19.52	61,700
Nov 18, 2024	20.30	20.45	20.25	20.39	19.56	87,600
Nov 15, 2024	20.40	20.43	20.17	20.25	19.42	41,500
Nov 14, 2024	20.43	20.54	20.31	20.36	19.53	47,200
Nov 13, 2024	20.62	20.65	20.32	20.40	19.57	76,500
Nov 12, 2024	20.76	20.84	20.48	20.52	19.68	81,500
Nov 11, 2024	20.90	20.93	20.64	20.73	19.88	50,000
Nov 8, 2024	20.75	20.90	20.75	20.88	20.03	41,400
Nov 7, 2024	20.54	20.69	20.50	20.69	19.85	70,800
Nov 6, 2024	20.51	20.55	20.42	20.50	19.66	57,200
Nov 5, 2024	20.41	20.50	20.36	20.50	19.66	43,700
Nov 4, 2024	20.41	20.45	20.29	20.36	19.53	89,200
Nov 1, 2024	20.44	20.44	20.25	20.27	19.44	48,200
Oct 31, 2024	20.37	20.41	20.27	20.37	19.54	66,200
Oct 30, 2024	20.25	20.33	20.22	20.31	19.48	57,300
Oct 29, 2024	20.31	20.35	20.15	20.20	19.38	43,100
Oct 28, 2024	20.40	20.48	20.26	20.32	19.49	90,000
Oct 25, 2024	20.53	20.60	20.34	20.39	19.56	93,200
Oct 24, 2024	0.112 Dividend
Oct 24, 2024	20.60	20.68	20.45	20.50	19.66	64,100
Oct 23, 2024	20.80	20.83	20.59	20.62	19.67	59,400
Oct 22, 2024	20.82	20.89	20.71	20.81	19.85	80,400
Oct 21, 2024	21.04	21.09	20.76	20.81	19.85	110,200
Oct 18, 2024	21.07	21.13	20.91	20.91	19.95	74,300
Oct 17, 2024	21.17	21.23	21.00	21.01	20.04	104,400
Oct 16, 2024	21.22	21.29	21.13	21.17	20.20	35,300
Oct 15, 2024	21.26	21.29	21.12	21.12	20.15	35,000
Oct 14, 2024	21.32	21.32	21.22	21.26	20.28	79,200
Oct 11, 2024	21.32	21.32	21.21	21.26	20.28	97,900
Oct 10, 2024	21.33	21.37	21.22	21.26	20.28	65,500
Oct 9, 2024	21.24	21.37	21.24	21.30	20.32	75,700
Oct 8, 2024	21.30	21.44	21.13	21.24	20.26	79,000
Oct 7, 2024	21.36	21.36	21.17	21.22	20.24	83,400
Oct 4, 2024	21.29	21.40	21.23	21.35	20.37	77,600
Oct 3, 2024	21.56	21.59	21.35	21.43	20.44	59,200
Oct 2, 2024	21.51	21.58	21.41	21.51	20.52	49,500
Oct 1, 2024	21.65	21.65	21.45	21.58	20.59	80,800
Sep 30, 2024	21.57	21.65	21.48	21.50	20.51	90,500
Sep 27, 2024	21.53	21.54	21.38	21.54	20.55	36,000
Sep 26, 2024	21.73	21.73	21.30	21.37	20.39	60,200
Sep 25, 2024	21.55	21.59	21.49	21.56	20.57	40,100
Sep 24, 2024	21.52	21.54	21.41	21.48	20.49	41,400
Sep 23, 2024	0.112 Dividend
Sep 23, 2024	21.39	21.50	21.37	21.48	20.49	33,800
Sep 20, 2024	21.43	21.55	21.36	21.40	20.31	71,200
Sep 19, 2024	21.56	21.57	21.40	21.43	20.34	57,800
Sep 18, 2024	21.27	21.45	21.27	21.39	20.30	53,600
Sep 17, 2024	21.42	21.52	21.26	21.28	20.19	59,900
Sep 16, 2024	21.34	21.37	21.28	21.35	20.26	91,500
Sep 13, 2024	20.99	21.31	20.99	21.26	20.18	57,400
Sep 12, 2024	20.79	20.99	20.79	20.99	19.92	46,800
Sep 11, 2024	20.79	20.84	20.75	20.84	19.78	31,600
Sep 10, 2024	20.76	20.90	20.69	20.90	19.83	46,900
Sep 9, 2024	20.60	20.76	20.51	20.76	19.70	40,100
Sep 6, 2024	20.47	20.61	20.47	20.51	19.46	108,700
Sep 5, 2024	20.44	20.54	20.44	20.54	19.49	48,100
Sep 4, 2024	20.45	20.49	20.33	20.47	19.43	56,600
Sep 3, 2024	20.42	20.57	20.42	20.49	19.44	90,600
Aug 30, 2024	20.38	20.47	20.32	20.42	19.38	55,400
Aug 29, 2024	20.15	20.33	20.15	20.33	19.29	73,800
Aug 28, 2024	20.13	20.19	20.05	20.17	19.14	44,600
Aug 27, 2024	19.98	20.10	19.94	20.08	19.06	45,000
Aug 26, 2024	19.96	20.00	19.91	19.98	18.96	96,500
Aug 23, 2024	0.112 Dividend
Aug 23, 2024	19.97	20.09	19.92	20.02	19.00	60,700
Aug 22, 2024	20.09	20.09	19.93	19.99	18.86	50,500
Aug 21, 2024	19.92	20.06	19.85	20.06	18.93	82,300
Aug 20, 2024	19.88	19.92	19.77	19.85	18.73	68,800
Aug 19, 2024	19.90	19.90	19.77	19.84	18.72	92,800
Aug 16, 2024	19.61	19.83	19.61	19.83	18.71	50,000
Aug 15, 2024	19.70	19.72	19.54	19.67	18.56	72,600
Aug 14, 2024	19.65	19.72	19.57	19.58	18.48	54,300
Aug 13, 2024	19.60	19.71	19.58	19.66	18.55	52,100
Aug 12, 2024	19.50	19.55	19.40	19.53	18.43	38,000
Aug 9, 2024	19.60	19.60	19.40	19.41	18.32	48,600
Aug 8, 2024	19.59	19.59	19.45	19.48	18.38	32,000
Aug 7, 2024	19.48	19.66	19.37	19.42	18.33	61,500
Aug 6, 2024	19.52	19.52	19.33	19.44	18.35	95,300
Aug 5, 2024	19.50	19.50	19.27	19.38	18.29	96,000
Aug 2, 2024	19.84	19.88	19.50	19.72	18.61	102,900
Aug 1, 2024	20.00	20.00	19.61	19.81	18.69	88,500
Jul 31, 2024	19.80	19.89	19.71	19.87	18.75	74,800
Jul 30, 2024	19.68	19.75	19.62	19.69	18.58	58,200
Jul 29, 2024	19.65	19.65	19.56	19.60	18.50	49,400
Jul 26, 2024	19.65	19.65	19.55	19.56	18.46	35,500
Jul 25, 2024	19.59	19.65	19.50	19.51	18.41	49,600
Jul 24, 2024	0.111 Dividend
Jul 24, 2024	19.60	19.79	19.50	19.57	18.47	77,900
Jul 23, 2024	19.58	19.66	19.56	19.66	18.45	40,200
Jul 22, 2024	19.53	19.66	19.53	19.58	18.37	35,600
Jul 19, 2024	19.55	19.58	19.41	19.46	18.26	36,100
Jul 18, 2024	19.58	19.67	19.53	19.55	18.34	55,900
Jul 17, 2024	19.53	19.66	19.53	19.59	18.38	29,500
Jul 16, 2024	19.50	19.64	19.50	19.61	18.40	38,500
Jul 15, 2024	19.60	19.66	19.45	19.50	18.30	52,200
Jul 12, 2024	19.74	19.75	19.56	19.56	18.35	74,200
Jul 11, 2024	19.56	19.70	19.55	19.63	18.42	54,500
Jul 10, 2024	19.38	19.51	19.37	19.48	18.28	40,000
Jul 9, 2024	19.36	19.38	19.28	19.37	18.18	65,500
Jul 8, 2024	19.28	19.38	19.20	19.30	18.11	62,600
Jul 5, 2024	19.33	19.38	19.27	19.29	18.10	45,500
Jul 3, 2024	19.15	19.27	19.14	19.26	18.07	33,400
Jul 2, 2024	19.00	19.15	19.00	19.15	17.97	40,700
Jul 1, 2024	19.19	19.22	18.89	18.98	17.81	99,700
Jun 28, 2024	19.14	19.23	19.10	19.20	18.02	70,200
Jun 27, 2024	18.99	19.08	18.96	19.00	17.83	52,400
Jun 26, 2024	18.95	18.97	18.88	18.93	17.76	40,600
Jun 25, 2024	18.92	18.98	18.88	18.93	17.76	59,800
Jun 24, 2024	18.81	18.90	18.80	18.85	17.69	60,400
Jun 21, 2024	0.111 Dividend
Jun 21, 2024	18.76	18.81	18.64	18.80	17.64	37,600
Jun 20, 2024	18.84	18.89	18.78	18.85	17.58	44,000
Jun 18, 2024	18.85	18.93	18.85	18.88	17.61	30,500
Jun 17, 2024	18.87	18.90	18.77	18.81	17.55	60,600
Jun 14, 2024	18.83	18.93	18.79	18.79	17.53	39,200
Jun 13, 2024	19.00	19.07	18.86	18.88	17.61	69,400
Jun 12, 2024	18.90	19.20	18.87	18.98	17.70	98,900
Jun 11, 2024	18.80	18.88	18.77	18.84	17.57	35,200
Jun 10, 2024	18.83	18.86	18.76	18.80	17.54	69,800
Jun 7, 2024	18.78	18.82	18.76	18.80	17.54	31,500
Jun 6, 2024	18.79	18.86	18.73	18.83	17.57	37,100
Jun 5, 2024	18.79	18.88	18.73	18.80	17.54	34,700
Jun 4, 2024	18.65	18.81	18.65	18.73	17.47	55,800
Jun 3, 2024	18.64	18.76	18.63	18.69	17.43	65,300
May 31, 2024	18.48	18.68	18.48	18.66	17.41	49,600
May 30, 2024	18.35	18.46	18.30	18.46	17.22	59,000
May 29, 2024	18.48	18.48	18.26	18.34	17.11	54,000

FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.

15.62

-0.57%

SPE Special Opportunities Fund, Inc.

15.05

+0.50%

PDT John Hancock Premium Dividend Fund

12.81

-0.77%

PPT Putnam Premier Income Trust

3.6700

0.00%

BGR BlackRock Energy and Resources Trust

12.27

-0.32%

FPF First Trust Intermediate Duration Preferred & Income Fund

18.20

+0.05%

MMD NYLI MacKay DefinedTerm Muni Opportunities Fund

14.46

-0.82%

PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

8.94

-0.11%

DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.

10.04

-0.20%

PIM Putnam Master Intermediate Income Trust

3.3100

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers