5 DAY PERFORMANCE
+6.77%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
-4.89%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.54 | $19.57 (0.17%) | $19.64 | $19.53 | 73.00 K | $403.06 M |
| 09/18/2026 | $19.75 | $19.62 (-0.66%) | $19.75 | $19.57 | 74.10 K | $402.96 M |
| 09/17/2026 | $19.68 | $19.72 (0.2%) | $19.72 | $19.61 | 80.12 K | $405.01 M |
| 09/16/2026 | $19.46 | $19.51 (0.26%) | $19.73 | $19.46 | 87.25 K | $400.70 M |
| 09/15/2026 | $19.51 | $19.42 (-0.46%) | $19.51 | $19.40 | 92.60 K | $398.85 M |
| 09/14/2026 | $19.73 | $19.46 (-1.37%) | $19.74 | $19.43 | 210.00 K | $399.67 M |
| 09/11/2026 | $19.80 | $19.74 (-0.3%) | $19.98 | $19.72 | 92.70 K | $405.42 M |
| 09/10/2026 | $19.94 | $19.77 (-0.85%) | $20.07 | $19.75 | 111.80 K | $406.04 M |
| 09/09/2026 | $20.19 | $20.01 (-0.89%) | $20.19 | $20.00 | 96.11 K | $410.97 M |
| 09/08/2026 | $20.13 | $20.16 (0.15%) | $20.21 | $20.12 | 73.62 K | $414.05 M |
| 09/04/2026 | $20.25 | $20.18 (-0.35%) | $20.33 | $20.17 | 84.94 K | $414.46 M |
| 09/03/2026 | $20.39 | $20.31 (-0.39%) | $20.44 | $20.30 | 65.50 K | $417.13 M |
| 09/02/2026 | $20.48 | $20.40 (-0.39%) | $20.48 | $20.36 | 51.01 K | $418.98 M |
| 09/01/2026 | $20.55 | $20.42 (-0.63%) | $20.55 | $20.37 | 89.04 K | $419.39 M |
| 08/31/2026 | $20.55 | $20.50 (-0.24%) | $20.55 | $20.48 | 51.30 K | $421.03 M |
| 08/28/2026 | $20.57 | $20.55 (-0.1%) | $20.58 | $20.52 | 32.51 K | $422.06 M |
| 08/27/2026 | $20.62 | $20.53 (-0.44%) | $20.64 | $20.48 | 73.60 K | $421.65 M |
| 08/26/2026 | $20.63 | $20.62 (-0.05%) | $20.70 | $20.58 | 64.60 K | $423.50 M |
| 08/25/2026 | $20.68 | $20.63 (-0.24%) | $20.68 | $20.62 | 56.40 K | $423.70 M |
| 08/24/2026 | $20.67 | $20.63 (-0.19%) | $20.67 | $20.56 | 44.13 K | $423.70 M |
| 08/21/2026 | $20.80 | $20.74 (-0.29%) | $20.83 | $20.72 | 48.63 K | $425.96 M |
| 08/20/2026 | $20.90 | $20.79 (-0.53%) | $20.93 | $20.73 | 41.40 K | $426.99 M |
| 08/19/2026 | $20.90 | $20.90 (0%) | $20.94 | $20.78 | 32.18 K | $429.25 M |
| 08/18/2026 | $20.84 | $20.76 (-0.38%) | $20.92 | $20.76 | 26.60 K | $426.37 M |
| 08/17/2026 | $20.91 | $20.85 (-0.29%) | $20.96 | $20.80 | 30.51 K | $428.22 M |
| 08/14/2026 | $20.92 | $20.88 (-0.19%) | $20.99 | $20.86 | 35.72 K | $428.84 M |
| 08/13/2026 | $20.84 | $20.83 (-0.05%) | $21.00 | $20.77 | 32.60 K | $427.81 M |
| 08/12/2026 | $20.87 | $20.81 (-0.29%) | $20.92 | $20.80 | 36.61 K | $427.40 M |
| 08/11/2026 | $21.02 | $20.80 (-1.05%) | $21.02 | $20.77 | 38.20 K | $427.19 M |
| 08/10/2026 | $20.85 | $20.91 (0.29%) | $20.92 | $20.75 | 46.94 K | $429.45 M |
| 08/07/2026 | $20.79 | $20.81 (0.1%) | $20.82 | $20.68 | 37.60 K | $427.40 M |
| 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 |
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.
