5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+0.10%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.79 | $20.78 (-0.05%) | $20.82 | $20.77 | 7.04 K | |
| 08/06/2026 | $20.71 | $20.68 (-0.14%) | $20.89 | $20.62 | 45.33 K | $424.73 M |
| 08/05/2026 | $21.02 | $20.74 (-1.33%) | $21.02 | $20.70 | 46.52 K | $425.96 M |
| 08/04/2026 | $20.79 | $20.79 (0%) | $20.93 | $20.73 | 28.54 K | $426.99 M |
| 08/03/2026 | $20.65 | $20.71 (0.29%) | $20.79 | $20.65 | 89.20 K | $425.34 M |
| 07/31/2026 | $20.82 | $20.78 (-0.19%) | $20.83 | $20.66 | 44.10 K | $426.78 M |
| 07/30/2026 | $20.66 | $20.85 (0.92%) | $20.85 | $20.66 | 45.02 K | $428.22 M |
| 07/29/2026 | $20.74 | $20.64 (-0.48%) | $20.78 | $20.60 | 28.11 K | $423.91 M |
| 07/28/2026 | $20.84 | $20.75 (-0.43%) | $20.84 | $20.67 | 31.04 K | $426.17 M |
| 07/27/2026 | $20.76 | $20.78 (0.1%) | $20.85 | $20.63 | 46.63 K | $426.78 M |
| 07/24/2026 | $20.70 | $20.61 (-0.43%) | $20.79 | $20.58 | 34.40 K | $423.29 M |
| 07/23/2026 | $21.00 | $20.75 (-1.19%) | $21.00 | $20.74 | 103.60 K | $426.17 M |
| 07/22/2026 | $21.13 | $21.04 (-0.43%) | $21.13 | $20.99 | 42.40 K | $432.12 M |
| 07/21/2026 | $21.02 | $21.13 (0.52%) | $21.14 | $20.99 | 51.00 K | $433.97 M |
| 07/20/2026 | $20.95 | $20.96 (0.05%) | $21.00 | $20.90 | 22.80 K | $430.48 M |
| 07/17/2026 | $20.96 | $20.90 (-0.29%) | $21.07 | $20.83 | 44.60 K | $429.25 M |
| 07/16/2026 | $21.07 | $20.96 (-0.52%) | $21.11 | $20.95 | 77.14 K | $430.48 M |
| 07/15/2026 | $21.03 | $21.07 (0.19%) | $21.10 | $20.95 | 51.33 K | $432.74 M |
| 07/14/2026 | $20.88 | $20.98 (0.48%) | $21.00 | $20.81 | 63.52 K | $430.89 M |
| 07/13/2026 | $20.78 | $20.82 (0.19%) | $20.84 | $20.74 | 98.70 K | $427.60 M |
| 07/10/2026 | $20.79 | $20.77 (-0.1%) | $20.79 | $20.66 | 25.90 K | $426.58 M |
| 07/09/2026 | $20.78 | $20.74 (-0.19%) | $20.78 | $20.70 | 28.34 K | $425.96 M |
| 07/08/2026 | $20.73 | $20.68 (-0.24%) | $20.74 | $20.62 | 20.50 K | $424.73 M |
| 07/07/2026 | $20.79 | $20.72 (-0.34%) | $20.82 | $20.70 | 32.40 K | $425.55 M |
| 07/06/2026 | $20.74 | $20.79 (0.24%) | $20.82 | $20.74 | 33.20 K | $426.99 M |
| 07/02/2026 | $20.81 | $20.70 (-0.53%) | $20.81 | $20.60 | 64.30 K | $425.14 M |
| 07/01/2026 | $20.74 | $20.73 (-0.05%) | $20.75 | $20.52 | 28.01 K | $425.76 M |
| 06/30/2026 | $20.62 | $20.67 (0.24%) | $20.67 | $20.55 | 68.75 K | $424.52 M |
| 06/29/2026 | $20.52 | $20.55 (0.15%) | $20.55 | $20.44 | 32.93 K | $422.06 M |
| 06/26/2026 | $20.30 | $20.40 (0.49%) | $20.43 | $20.30 | 29.01 K | $418.98 M |
| 06/25/2026 | $20.39 | $20.35 (-0.2%) | $20.41 | $20.29 | 41.50 K | $417.95 M |
| 06/24/2026 | $20.45 | $20.31 (-0.68%) | $20.45 | $20.22 | 43.20 K | $417.13 M |
| 06/23/2026 | $20.21 | $20.29 (0.4%) | $20.32 | $20.20 | 63.80 K | $416.72 M |
| 06/22/2026 | $20.35 | $20.33 (-0.1%) | $20.45 | $20.32 | 48.92 K | $417.54 M |
| 06/18/2026 | $20.44 | $20.40 (-0.2%) | $20.50 | $20.40 | 38.20 K | $418.98 M |
| 06/17/2026 | $20.43 | $20.38 (-0.24%) | $20.51 | $20.34 | 46.62 K | $418.57 M |
| 06/16/2026 | $20.51 | $20.46 (-0.24%) | $20.56 | $20.42 | 70.23 K | $420.21 M |
| 06/15/2026 | $20.39 | $20.43 (0.2%) | $20.45 | $20.31 | 67.91 K | $419.59 M |
| 06/12/2026 | $20.18 | $20.25 (0.35%) | $20.30 | $20.18 | 92.55 K | $415.90 M |
| 06/11/2026 | $20.27 | $20.22 (-0.25%) | $20.27 | $20.14 | 65.20 K | $415.28 M |
| 06/10/2026 | $20.21 | $20.16 (-0.25%) | $20.31 | $20.12 | 96.11 K | $414.05 M |
| 06/09/2026 | $20.24 | $20.25 (0.05%) | $20.31 | $20.14 | 139.26 K | $415.90 M |
| 06/08/2026 | $20.15 | $20.24 (0.45%) | $20.25 | $20.14 | 101.20 K | $415.69 M |
| 06/05/2026 | $20.35 | $20.15 (-0.98%) | $20.35 | $20.11 | 83.72 K | $413.84 M |
| 06/04/2026 | $20.33 | $20.36 (0.15%) | $20.46 | $20.31 | 54.70 K | $418.16 M |
| 06/03/2026 | $20.39 | $20.33 (-0.29%) | $20.49 | $20.33 | 66.52 K | $417.54 M |
| 06/02/2026 | $20.55 | $20.49 (-0.29%) | $20.57 | $20.43 | 66.43 K | $420.83 M |
| 06/01/2026 | $20.58 | $20.50 (-0.39%) | $20.67 | $20.50 | 79.50 K | $421.03 M |
| 05/29/2026 | $20.67 | $20.68 (0.05%) | $20.74 | $20.58 | 41.51 K | $424.73 M |
| 05/28/2026 | $20.58 | $20.67 (0.44%) | $20.70 | $20.54 | 51.90 K | $424.52 M |
| 05/27/2026 | $20.48 | $20.57 (0.44%) | $20.62 | $20.48 | 78.02 K | $422.47 M |
| 05/26/2026 | $20.42 | $20.40 (-0.1%) | $20.51 | $20.39 | 78.70 K | $418.98 M |
| 05/22/2026 | $20.35 | $20.37 (0.1%) | $20.46 | $20.35 | 60.20 K | $418.36 M |
| 05/21/2026 | $20.24 | $20.30 (0.3%) | $20.37 | $20.21 | 39.40 K | $416.92 M |
| 05/20/2026 | $20.27 | $20.42 (0.74%) | $20.50 | $20.25 | 63.23 K | $419.39 M |
| 05/19/2026 | $20.29 | $20.27 (-0.1%) | $20.34 | $20.10 | 95.40 K | $416.31 M |
| 05/18/2026 | $20.45 | $20.34 (-0.54%) | $20.54 | $20.25 | 80.70 K | $417.75 M |
| 05/15/2026 | $20.67 | $20.43 (-1.16%) | $20.77 | $20.42 | 57.24 K | $419.59 M |
| 05/14/2026 | $20.81 | $20.82 (0.05%) | $20.95 | $20.81 | 64.20 K | $427.60 M |
| 05/13/2026 | $20.91 | $20.83 (-0.38%) | $21.02 | $20.82 | 33.53 K | $427.81 M |
| 05/12/2026 | $20.85 | $20.91 (0.29%) | $20.98 | $20.82 | 34.60 K | $429.45 M |
| 05/11/2026 | $20.96 | $20.95 (-0.05%) | $21.07 | $20.93 | 30.93 K | $430.27 M |
| 05/08/2026 | $21.06 | $21.03 (-0.14%) | $21.11 | $20.99 | 60.80 K | $431.92 M |
| 05/07/2026 | $21.11 | $21.04 (-0.33%) | $21.11 | $21.00 | 22.80 K | $432.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
