5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+2.81%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.07 | $21.11 (0.19%) | $21.17 | $21.03 | 35.44 K | $433.56 M |
| 05/05/2026 | $21.02 | $21.04 (0.1%) | $21.15 | $21.00 | 27.32 K | $432.12 M |
| 05/04/2026 | $21.14 | $21.03 (-0.52%) | $21.19 | $20.93 | 48.43 K | $431.92 M |
| 05/01/2026 | $21.18 | $21.22 (0.19%) | $21.23 | $21.16 | 28.40 K | $435.82 M |
| 04/30/2026 | $21.05 | $21.16 (0.52%) | $21.19 | $21.00 | 61.40 K | $434.59 M |
| 04/29/2026 | $20.91 | $20.93 (0.1%) | $20.99 | $20.88 | 37.01 K | $429.86 M |
| 04/28/2026 | $20.97 | $20.96 (-0.05%) | $21.01 | $20.84 | 26.33 K | $430.48 M |
| 04/27/2026 | $20.88 | $20.96 (0.38%) | $20.99 | $20.80 | 42.41 K | $430.48 M |
| 04/24/2026 | $20.95 | $20.85 (-0.48%) | $21.07 | $20.80 | 49.40 K | $428.22 M |
| 04/23/2026 | $21.00 | $21.02 (0.1%) | $21.10 | $20.92 | 32.40 K | $431.71 M |
| 04/22/2026 | $21.23 | $21.13 (-0.47%) | $21.34 | $21.13 | 38.21 K | $433.97 M |
| 04/21/2026 | $21.12 | $21.12 (0%) | $21.32 | $21.12 | 60.20 K | $433.77 M |
| 04/20/2026 | $21.08 | $21.18 (0.47%) | $21.25 | $21.08 | 40.63 K | $435.00 M |
| 04/17/2026 | $20.93 | $21.08 (0.72%) | $21.10 | $20.93 | 46.60 K | $432.94 M |
| 04/16/2026 | $20.85 | $20.90 (0.24%) | $20.94 | $20.85 | 31.20 K | $429.25 M |
| 04/15/2026 | $20.79 | $20.89 (0.48%) | $20.95 | $20.79 | 40.82 K | $429.04 M |
| 04/14/2026 | $20.75 | $20.82 (0.34%) | $20.90 | $20.74 | 47.72 K | $427.60 M |
| 04/13/2026 | $20.70 | $20.77 (0.34%) | $20.78 | $20.62 | 67.42 K | $426.58 M |
| 04/10/2026 | $20.67 | $20.70 (0.15%) | $20.81 | $20.67 | 44.22 K | $425.14 M |
| 04/09/2026 | $20.67 | $20.72 (0.24%) | $20.81 | $20.64 | 57.60 K | $425.55 M |
| 04/08/2026 | $20.50 | $20.60 (0.49%) | $20.69 | $20.50 | 61.50 K | $423.09 M |
| 04/07/2026 | $20.34 | $20.38 (0.2%) | $20.48 | $20.30 | 59.91 K | $418.57 M |
| 04/06/2026 | $20.32 | $20.42 (0.49%) | $20.47 | $20.28 | 103.53 K | $419.39 M |
| 04/02/2026 | $20.15 | $20.22 (0.35%) | $20.29 | $19.93 | 53.40 K | $415.28 M |
| 04/01/2026 | $20.08 | $20.34 (1.29%) | $20.47 | $20.06 | 103.40 K | $417.75 M |
| 03/31/2026 | $19.65 | $20.07 (2.14%) | $20.15 | $19.65 | 62.80 K | $412.20 M |
| 03/30/2026 | $19.77 | $19.57 (-1.01%) | $19.85 | $19.56 | 92.70 K | $401.93 M |
| 03/27/2026 | $20.01 | $19.76 (-1.25%) | $20.19 | $19.72 | 116.94 K | $405.83 M |
| 03/26/2026 | $20.11 | $20.15 (0.2%) | $20.23 | $20.05 | 135.82 K | $413.84 M |
| 03/25/2026 | $20.20 | $20.30 (0.5%) | $20.37 | $20.20 | 60.60 K | $416.92 M |
| 03/24/2026 | $20.05 | $20.18 (0.65%) | $20.22 | $20.02 | 58.10 K | $414.46 M |
| 03/23/2026 | $20.28 | $20.36 (0.39%) | $20.48 | $20.25 | 61.31 K | $418.16 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.
