5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
-3.83%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.09 | $18.84 (-1.31%) | $19.09 | $18.77 | 29.84 K | $386.94 M |
| 11/04/2026 | $19.03 | $19.22 (1%) | $19.22 | $18.96 | 61.04 K | $394.74 M |
| 11/03/2026 | $18.89 | $18.95 (0.32%) | $19.00 | $18.86 | 56.50 K | $389.20 M |
| 11/02/2026 | $18.95 | $18.94 (-0.05%) | $19.10 | $18.90 | 111.80 K | $388.99 M |
| 10/30/2026 | $18.86 | $18.85 (-0.05%) | $18.94 | $18.80 | 107.20 K | $387.14 M |
| 10/29/2026 | $18.68 | $18.86 (0.96%) | $18.87 | $18.68 | 86.50 K | $387.35 M |
| 10/28/2026 | $18.67 | $18.64 (-0.16%) | $18.78 | $18.50 | 111.73 K | $382.83 M |
| 10/27/2026 | $18.52 | $18.66 (0.76%) | $18.66 | $18.45 | 58.40 K | $383.24 M |
| 10/26/2026 | $18.53 | $18.43 (-0.54%) | $18.60 | $18.36 | 80.90 K | $378.52 M |
| 10/23/2026 | $18.49 | $18.40 (-0.49%) | $18.52 | $18.35 | 84.50 K | $377.90 M |
| 10/22/2026 | $18.77 | $18.61 (-0.85%) | $18.80 | $18.56 | 93.13 K | $382.21 M |
| 10/21/2026 | $18.85 | $18.74 (-0.58%) | $18.87 | $18.70 | 49.24 K | $384.88 M |
| 10/20/2026 | $18.78 | $18.76 (-0.11%) | $18.84 | $18.73 | 55.80 K | $385.30 M |
| 10/19/2026 | $18.86 | $18.78 (-0.42%) | $18.87 | $18.65 | 52.40 K | $385.71 M |
| 10/16/2026 | $18.87 | $18.78 (-0.48%) | $18.88 | $18.73 | 62.40 K | $385.71 M |
| 10/15/2026 | $18.73 | $18.87 (0.75%) | $18.90 | $18.66 | 91.65 K | $387.55 M |
| 10/14/2026 | $18.86 | $18.65 (-1.11%) | $18.91 | $18.60 | 74.84 K | $383.04 M |
| 10/13/2026 | $18.93 | $18.91 (-0.11%) | $18.97 | $18.77 | 56.70 K | $388.38 M |
| 10/12/2026 | $18.93 | $18.85 (-0.42%) | $19.00 | $18.83 | 71.73 K | $387.14 M |
| 10/09/2026 | $18.67 | $18.90 (1.23%) | $18.96 | $18.62 | 67.50 K | $388.17 M |
| 10/08/2026 | $18.77 | $18.71 (-0.32%) | $18.80 | $18.59 | 91.89 K | $384.27 M |
| 10/07/2026 | $18.85 | $18.81 (-0.21%) | $18.88 | $18.72 | 99.20 K | $386.32 M |
| 10/06/2026 | $18.82 | $18.90 (0.43%) | $18.90 | $18.74 | 71.90 K | $388.17 M |
| 10/05/2026 | $19.03 | $18.74 (-1.52%) | $19.03 | $18.65 | 115.62 K | $384.88 M |
| 10/02/2026 | $19.10 | $19.10 (0%) | $19.19 | $19.01 | 73.41 K | $392.28 M |
| 10/01/2026 | $18.91 | $19.07 (0.85%) | $19.07 | $18.71 | 82.30 K | $391.66 M |
| 09/30/2026 | $19.05 | $18.88 (-0.89%) | $19.10 | $18.85 | 102.73 K | $387.76 M |
| 09/29/2026 | $18.77 | $18.97 (1.07%) | $19.01 | $18.67 | 117.71 K | $389.61 M |
| 09/28/2026 | $19.02 | $18.74 (-1.47%) | $19.05 | $18.74 | 130.33 K | $384.88 M |
| 09/25/2026 | $18.97 | $19.02 (0.26%) | $19.08 | $18.93 | 112.71 K | $390.64 M |
| 09/24/2026 | $18.96 | $18.97 (0.05%) | $19.21 | $18.95 | 85.94 K | $389.61 M |
| 09/23/2026 | $19.40 | $19.01 (-2.01%) | $19.40 | $19.01 | 98.31 K | $390.43 M |
| 09/22/2026 | $19.66 | $19.55 (-0.56%) | $19.70 | $19.51 | 58.77 K | $401.52 M |
| 09/21/2026 | $19.54 | $19.61 (0.36%) | $19.64 | $19.53 | 104.74 K | $402.75 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 |
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.
