5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+4.33%
1 YEAR PERFORMANCE
+5.60%
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $21.74 | $21.68 (-0.28%) | $21.77 | $21.63 | 39.90 K | $445.27 M |
| 02/05/2026 | $21.66 | $21.73 (0.32%) | $21.75 | $21.52 | 56.82 K | $446.29 M |
| 02/04/2026 | $21.62 | $21.68 (0.28%) | $21.68 | $21.57 | 63.60 K | $445.27 M |
| 02/03/2026 | $21.45 | $21.55 (0.47%) | $21.58 | $21.41 | 121.55 K | $442.60 M |
| 02/02/2026 | $21.36 | $21.46 (0.47%) | $21.56 | $21.36 | 66.57 K | $440.75 M |
| 01/30/2026 | $21.36 | $21.40 (0.19%) | $21.48 | $21.28 | 62.00 K | $439.52 M |
| 01/29/2026 | $21.23 | $21.30 (0.33%) | $21.35 | $21.23 | 40.73 K | $437.46 M |
| 01/28/2026 | $21.26 | $21.25 (-0.05%) | $21.30 | $21.23 | 32.60 K | $436.44 M |
| 01/27/2026 | $21.26 | $21.30 (0.19%) | $21.31 | $21.26 | 42.92 K | $437.46 M |
| 01/26/2026 | $21.39 | $21.23 (-0.75%) | $21.39 | $21.22 | 39.84 K | $436.02 M |
| 01/23/2026 | $21.28 | $21.33 (0.23%) | $21.33 | $21.24 | 66.70 K | $438.08 M |
| 01/22/2026 | $21.45 | $21.41 (-0.19%) | $21.45 | $21.32 | 64.21 K | $439.72 M |
| 01/21/2026 | $21.20 | $21.29 (0.42%) | $21.30 | $21.13 | 129.81 K | $437.26 M |
| 01/20/2026 | $21.11 | $21.05 (-0.28%) | $21.23 | $21.03 | 118.00 K | $432.33 M |
| 01/16/2026 | $21.18 | $21.16 (-0.09%) | $21.29 | $21.14 | 31.40 K | $434.59 M |
| 01/15/2026 | $21.27 | $21.20 (-0.33%) | $21.36 | $21.16 | 49.31 K | $435.41 M |
| 01/14/2026 | $21.25 | $21.18 (-0.33%) | $21.30 | $21.17 | 32.10 K | $435.00 M |
| 01/13/2026 | $21.26 | $21.22 (-0.19%) | $21.32 | $21.18 | 55.20 K | $435.82 M |
| 01/12/2026 | $21.15 | $21.18 (0.14%) | $21.25 | $21.10 | 52.70 K | $435.00 M |
| 01/09/2026 | $21.13 | $21.14 (0.05%) | $21.17 | $21.10 | 30.10 K | $434.18 M |
| 01/08/2026 | $21.04 | $21.06 (0.1%) | $21.12 | $21.04 | 44.62 K | $432.53 M |
| 01/07/2026 | $21.04 | $21.05 (0.05%) | $21.07 | $20.99 | 41.80 K | $432.33 M |
| 01/06/2026 | $20.86 | $20.94 (0.38%) | $21.10 | $20.86 | 59.40 K | $430.07 M |
| 01/05/2026 | $20.95 | $20.94 (-0.05%) | $20.96 | $20.90 | 70.24 K | $430.07 M |
| 01/02/2026 | $20.78 | $20.89 (0.53%) | $20.90 | $20.77 | 57.60 K | $429.04 M |
| 12/31/2025 | $20.93 | $20.79 (-0.67%) | $20.94 | $20.79 | 111.70 K | $426.99 M |
| 12/30/2025 | $20.87 | $20.85 (-0.1%) | $20.88 | $20.78 | 54.10 K | $428.22 M |
| 12/29/2025 | $20.80 | $20.80 (0%) | $20.89 | $20.77 | 61.60 K | $427.19 M |
| 12/26/2025 | $20.91 | $20.83 (-0.38%) | $20.93 | $20.80 | 56.14 K | $427.81 M |
| 12/24/2025 | $20.80 | $20.85 (0.24%) | $20.85 | $20.80 | 28.80 K | $428.22 M |
| 12/23/2025 | $20.85 | $20.82 (-0.14%) | $20.90 | $20.81 | 59.04 K | $427.60 M |
| 12/22/2025 | $20.93 | $20.93 (0%) | $20.96 | $20.89 | 74.75 K | $429.86 M |
| 12/19/2025 | $20.93 | $20.89 (-0.19%) | $20.96 | $20.86 | 57.35 K | $429.04 M |
| 12/18/2025 | $20.81 | $20.85 (0.19%) | $20.93 | $20.77 | 54.50 K | $428.22 M |
| 12/17/2025 | $20.80 | $20.77 (-0.14%) | $20.88 | $20.77 | 53.20 K | $426.58 M |
| 12/16/2025 | $20.76 | $20.80 (0.19%) | $20.83 | $20.76 | 88.10 K | $427.19 M |
| 12/15/2025 | $20.75 | $20.78 (0.14%) | $20.88 | $20.75 | 132.93 K | $426.78 M |
| 12/12/2025 | $20.90 | $20.80 (-0.48%) | $20.90 | $20.79 | 102.90 K | $427.19 M |
| 12/11/2025 | $20.85 | $20.94 (0.43%) | $20.95 | $20.85 | 41.15 K | $430.07 M |
| 12/10/2025 | $20.82 | $20.92 (0.48%) | $20.98 | $20.82 | 111.20 K | $429.66 M |
| 12/09/2025 | $20.90 | $20.91 (0.05%) | $21.03 | $20.87 | 39.90 K | $429.45 M |
| 12/08/2025 | $21.07 | $20.98 (-0.43%) | $21.07 | $20.88 | 66.21 K | $430.89 M |
| 12/05/2025 | $21.00 | $21.04 (0.19%) | $21.09 | $20.98 | 81.02 K | $432.12 M |
| 12/04/2025 | $21.06 | $21.02 (-0.19%) | $21.15 | $21.00 | 94.10 K | $431.71 M |
| 12/03/2025 | $21.08 | $21.11 (0.14%) | $21.21 | $21.01 | 86.52 K | $433.56 M |
| 12/02/2025 | $21.24 | $21.13 (-0.52%) | $21.31 | $21.05 | 109.40 K | $433.97 M |
| 12/01/2025 | $21.28 | $21.19 (-0.42%) | $21.37 | $21.17 | 100.84 K | $435.20 M |
| 11/28/2025 | $21.40 | $21.35 (-0.23%) | $21.40 | $21.22 | 28.20 K | $438.49 M |
| 11/26/2025 | $21.28 | $21.30 (0.09%) | $21.40 | $21.28 | 44.12 K | $437.46 M |
| 11/25/2025 | $21.16 | $21.28 (0.57%) | $21.28 | $21.12 | 44.30 K | $437.05 M |
| 11/24/2025 | $21.00 | $21.11 (0.52%) | $21.26 | $21.00 | 68.90 K | $433.56 M |
| 11/21/2025 | $20.92 | $21.00 (0.38%) | $21.05 | $20.87 | 44.50 K | $431.30 M |
| 11/20/2025 | $21.19 | $20.97 (-1.04%) | $21.19 | $20.95 | 42.92 K | $430.68 M |
| 11/19/2025 | $21.28 | $21.18 (-0.47%) | $21.37 | $21.15 | 46.35 K | $435.00 M |
| 11/18/2025 | $21.37 | $21.27 (-0.47%) | $21.37 | $21.22 | 35.50 K | $436.85 M |
| 11/17/2025 | $21.38 | $21.28 (-0.47%) | $21.46 | $21.25 | 68.70 K | $437.05 M |
| 11/14/2025 | $21.50 | $21.47 (-0.14%) | $21.56 | $21.43 | 48.60 K | $440.95 M |
| 11/13/2025 | $21.61 | $21.54 (-0.32%) | $21.70 | $21.43 | 45.00 K | $442.39 M |
| 11/12/2025 | $21.66 | $21.63 (-0.14%) | $21.71 | $21.59 | 25.62 K | $444.24 M |
| 11/11/2025 | $21.77 | $21.70 (-0.32%) | $21.78 | $21.64 | 41.70 K | $445.68 M |
| 11/10/2025 | $21.64 | $21.69 (0.23%) | $21.74 | $21.61 | 54.40 K | $445.47 M |
| 11/07/2025 | $21.60 | $21.65 (0.23%) | $21.70 | $21.57 | 30.32 K | $444.65 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.
