Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Historical Prices For Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	21.08	21.21	21.01	21.11	86,521	21.11
12/02/2025	21.24	21.31	21.05	21.13	109,397	21.13
12/01/2025	21.28	21.37	21.16	21.19	100,843	21.19
11/28/2025	21.40	21.40	21.22	21.35	28,162	21.35
11/26/2025	21.28	21.40	21.27	21.30	44,116	21.30
11/25/2025	21.16	21.28	21.12	21.28	44,289	21.28
11/24/2025	21.00	21.26	21.00	21.11	68,851	21.11
11/21/2025	20.92	21.05	20.87	21.00	44,476	21.00
11/20/2025	21.19	21.19	20.95	20.97	42,922	20.97
11/19/2025	21.28	21.36	21.15	21.18	46,346	21.06
11/18/2025	21.37	21.37	21.22	21.27	35,500	21.15
11/17/2025	21.38	21.46	21.25	21.28	68,673	21.16
11/14/2025	21.50	21.56	21.43	21.47	48,591	21.35
11/13/2025	21.61	21.70	21.43	21.54	44,976	21.42
11/12/2025	21.66	21.71	21.59	21.63	25,617	21.51
11/11/2025	21.77	21.78	21.64	21.70	41,658	21.57
11/10/2025	21.64	21.74	21.61	21.69	54,380	21.57
11/07/2025	21.60	21.70	21.57	21.65	30,319	21.53
11/06/2025	21.71	21.73	21.66	21.66	30,333	21.54
11/05/2025	21.72	21.76	21.66	21.75	28,733	21.62
11/04/2025	21.70	21.75	21.62	21.66	25,714	21.54
11/03/2025	21.74	21.82	21.70	21.78	28,053	21.65
10/31/2025	21.72	21.79	21.70	21.70	38,095	21.57
10/30/2025	21.65	21.70	21.61	21.69	38,641	21.57
10/29/2025	21.50	21.70	21.50	21.62	106,248	21.50
10/28/2025	21.53	21.55	21.42	21.47	53,399	21.35
10/27/2025	21.49	21.51	21.41	21.47	48,722	21.35
10/24/2025	21.41	21.44	21.33	21.39	25,244	21.27
10/23/2025	21.43	21.50	21.40	21.44	51,345	21.20
10/22/2025	21.63	21.63	21.42	21.50	28,924	21.26
10/21/2025	21.64	21.65	21.50	21.57	39,653	21.33
10/20/2025	21.59	21.63	21.55	21.63	24,478	21.39
10/17/2025	21.63	21.63	21.49	21.52	26,885	21.28
10/16/2025	21.65	21.65	21.56	21.64	37,992	21.40
10/15/2025	21.57	21.68	21.57	21.58	26,374	21.34
10/14/2025	21.53	21.74	21.51	21.58	38,780	21.34
10/13/2025	21.76	21.80	21.57	21.58	31,396	21.34
10/10/2025	21.92	21.92	21.59	21.61	38,657	21.37
10/09/2025	21.93	21.93	21.78	21.82	40,394	21.57
10/08/2025	22.00	22.05	21.80	21.84	44,594	21.59
10/07/2025	21.93	22.11	21.90	21.96	64,225	21.71
10/06/2025	21.81	21.87	21.77	21.81	57,702	21.56
10/03/2025	21.75	21.90	21.74	21.85	50,527	21.60
10/02/2025	21.75	21.82	21.73	21.81	49,197	21.56
10/01/2025	21.64	21.78	21.64	21.71	55,449	21.47
9/30/2025	21.64	21.73	21.61	21.64	47,521	21.40
9/29/2025	21.77	21.77	21.57	21.63	53,091	21.39
9/26/2025	21.78	21.80	21.62	21.65	23,141	21.41
9/25/2025	21.81	21.82	21.66	21.70	46,977	21.46
9/24/2025	21.86	21.88	21.75	21.77	68,344	21.52
9/23/2025	21.87	21.92	21.81	21.88	32,552	21.63
9/22/2025	21.90	22.00	21.83	21.93	62,958	21.57
9/19/2025	21.89	21.95	21.89	21.90	37,813	21.54
9/18/2025	21.88	21.91	21.83	21.89	61,299	21.53
9/17/2025	21.87	21.94	21.83	21.85	41,431	21.49
9/16/2025	21.80	21.89	21.77	21.87	81,005	21.51
9/15/2025	21.62	21.84	21.59	21.80	187,878	21.44
9/12/2025	21.45	21.52	21.37	21.51	91,079	21.15
9/11/2025	21.30	21.37	21.29	21.35	52,718	20.99
9/10/2025	21.38	21.38	21.27	21.33	129,644	20.98
9/09/2025	21.32	21.32	21.22	21.28	117,164	20.93
9/08/2025	21.35	21.35	21.21	21.28	180,283	20.93
9/05/2025	21.16	21.30	21.12	21.26	93,279	20.91
9/04/2025	20.89	21.15	20.88	21.12	98,851	20.77