5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-3.92%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+3.84%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.07 | $21.09 (0.09%) | $21.17 | $21.03 | 26.73 K | $433.15 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 |
| 03/20/2026 | $20.60 | $20.24 (-1.75%) | $20.67 | $20.19 | 61.63 K | $415.69 M |
| 03/19/2026 | $20.83 | $20.60 (-1.1%) | $20.89 | $20.53 | 67.30 K | $423.09 M |
| 03/18/2026 | $20.90 | $20.87 (-0.14%) | $20.93 | $20.85 | 47.42 K | $428.63 M |
| 03/17/2026 | $20.92 | $20.93 (0.05%) | $20.99 | $20.91 | 28.32 K | $429.86 M |
| 03/16/2026 | $20.94 | $20.88 (-0.29%) | $20.97 | $20.85 | 59.32 K | $428.84 M |
| 03/13/2026 | $20.82 | $20.81 (-0.05%) | $20.90 | $20.81 | 33.90 K | $427.40 M |
| 03/12/2026 | $20.89 | $20.80 (-0.43%) | $20.89 | $20.80 | 27.35 K | $427.19 M |
| 03/11/2026 | $20.86 | $20.89 (0.14%) | $20.90 | $20.80 | 47.50 K | $429.04 M |
| 03/10/2026 | $20.81 | $20.84 (0.14%) | $20.98 | $20.81 | 34.50 K | $428.01 M |
| 03/09/2026 | $20.96 | $20.83 (-0.62%) | $21.24 | $20.80 | 62.61 K | $427.81 M |
| 03/06/2026 | $21.20 | $21.13 (-0.33%) | $21.32 | $21.08 | 36.80 K | $433.97 M |
| 03/05/2026 | $21.34 | $21.33 (-0.05%) | $21.48 | $21.32 | 45.84 K | $438.08 M |
| 03/04/2026 | $21.53 | $21.46 (-0.33%) | $21.53 | $21.40 | 22.20 K | $440.75 M |
| 03/03/2026 | $21.64 | $21.47 (-0.79%) | $21.66 | $21.32 | 64.41 K | $440.95 M |
| 03/02/2026 | $21.57 | $21.74 (0.79%) | $21.80 | $21.48 | 60.81 K | $446.50 M |
| 02/27/2026 | $21.77 | $21.72 (-0.23%) | $21.87 | $21.68 | 35.85 K | $446.09 M |
| 02/26/2026 | $21.75 | $21.80 (0.23%) | $21.83 | $21.74 | 27.70 K | $447.73 M |
| 02/25/2026 | $21.78 | $21.79 (0.05%) | $21.82 | $21.75 | 28.51 K | $447.53 M |
| 02/24/2026 | $21.72 | $21.74 (0.09%) | $21.75 | $21.64 | 42.50 K | $446.50 M |
| 02/23/2026 | $21.80 | $21.64 (-0.73%) | $21.85 | $21.64 | 28.23 K | $444.45 M |
| 02/20/2026 | $21.75 | $21.85 (0.46%) | $21.88 | $21.75 | 23.50 K | $448.76 M |
| 02/19/2026 | $21.93 | $21.96 (0.14%) | $22.02 | $21.93 | 46.80 K | $451.02 M |
| 02/18/2026 | $21.96 | $22.00 (0.18%) | $22.05 | $21.89 | 37.00 K | $451.84 M |
| 02/17/2026 | $21.93 | $21.94 (0.05%) | $22.00 | $21.87 | 39.30 K | $450.61 M |
| 02/13/2026 | $21.90 | $21.86 (-0.18%) | $21.90 | $21.83 | 27.10 K | $448.96 M |
| 02/12/2026 | $21.80 | $21.82 (0.09%) | $21.90 | $21.73 | 39.71 K | $448.14 M |
| 02/11/2026 | $21.78 | $21.82 (0.18%) | $21.84 | $21.68 | 39.03 K | $448.14 M |
| 02/10/2026 | $21.69 | $21.70 (0.05%) | $21.73 | $21.65 | 29.52 K | $445.68 M |
| 02/09/2026 | $21.74 | $21.66 (-0.37%) | $21.74 | $21.40 | 42.80 K | $444.86 M |
| 02/06/2026 | $21.74 | $21.68 (-0.28%) | $21.77 | $21.63 | 39.90 K | $445.27 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.
