Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	21.64	21.78	21.64	21.71	55,449	21.71
9/30/2025	21.64	21.73	21.61	21.64	47,521	21.64
9/29/2025	21.77	21.77	21.57	21.63	53,091	21.63
9/26/2025	21.78	21.80	21.62	21.65	23,141	21.65
9/25/2025	21.81	21.82	21.66	21.70	46,977	21.70
9/24/2025	21.86	21.88	21.75	21.77	68,344	21.77
9/23/2025	21.87	21.92	21.81	21.88	32,552	21.88
9/22/2025	21.90	22.00	21.83	21.93	62,958	21.81
9/19/2025	21.89	21.95	21.89	21.90	37,813	21.78
9/18/2025	21.88	21.91	21.83	21.89	61,299	21.77
9/17/2025	21.87	21.94	21.83	21.85	41,431	21.73
9/16/2025	21.80	21.89	21.77	21.87	81,005	21.75
9/15/2025	21.62	21.84	21.59	21.80	187,878	21.68
9/12/2025	21.45	21.52	21.37	21.51	91,079	21.39
9/11/2025	21.30	21.37	21.29	21.35	52,718	21.23
9/10/2025	21.38	21.38	21.27	21.33	129,644	21.21
9/09/2025	21.32	21.32	21.22	21.28	117,164	21.16
9/08/2025	21.35	21.35	21.21	21.28	180,283	21.16
9/05/2025	21.16	21.30	21.12	21.26	93,279	21.14
9/04/2025	20.89	21.15	20.88	21.12	98,851	21.01
9/03/2025	20.91	21.04	20.82	20.95	142,493	20.84
9/02/2025	20.89	20.94	20.77	20.94	87,690	20.83
8/29/2025	20.99	20.99	20.90	20.93	55,595	20.82
8/28/2025	20.91	20.97	20.82	20.97	98,172	20.86
8/27/2025	20.78	20.92	20.77	20.87	111,419	20.76
8/26/2025	20.67	20.80	20.67	20.76	76,569	20.65
8/25/2025	20.79	20.82	20.67	20.74	49,439	20.63
8/22/2025	20.70	20.89	20.67	20.81	61,635	20.70
8/21/2025	20.80	20.81	20.73	20.77	68,914	20.54
8/20/2025	20.88	20.88	20.73	20.78	194,122	20.55
8/19/2025	20.85	20.89	20.80	20.83	49,843	20.60
8/18/2025	20.86	20.91	20.79	20.80	89,268	20.57
8/15/2025	20.88	20.98	20.80	20.80	112,752	20.57
8/14/2025	20.93	21.00	20.81	20.86	104,430	20.63
8/13/2025	21.00	21.00	20.90	20.98	109,361	20.75
8/12/2025	20.93	20.99	20.85	20.96	55,798	20.73
8/11/2025	20.87	20.89	20.84	20.86	27,600	20.63
8/08/2025	20.84	20.90	20.80	20.87	45,704	20.64
8/07/2025	20.87	20.90	20.80	20.81	29,445	20.58
8/06/2025	20.83	20.87	20.69	20.85	52,880	20.62
8/05/2025	20.77	20.80	20.71	20.78	52,002	20.55
8/04/2025	20.63	20.79	20.62	20.75	81,625	20.52
8/01/2025	20.69	20.73	20.65	20.68	60,262	20.45
7/31/2025	20.74	20.82	20.69	20.74	57,606	20.51
7/30/2025	20.64	20.70	20.55	20.64	67,986	20.41
7/29/2025	20.68	20.69	20.55	20.64	51,118	20.41
7/28/2025	20.60	20.61	20.50	20.59	30,853	20.36
7/25/2025	20.57	20.62	20.42	20.54	52,626	20.31
7/24/2025	20.52	20.58	20.44	20.53	52,025	20.30
7/23/2025	20.67	20.68	20.46	20.62	45,724	20.27
7/22/2025	20.63	20.72	20.58	20.67	55,608	20.32
7/21/2025	20.61	20.76	20.61	20.67	49,883	20.32
7/18/2025	20.95	20.96	20.39	20.39	123,338	20.05
7/17/2025	20.82	20.95	20.80	20.95	56,300	20.60
7/16/2025	20.80	20.89	20.69	20.83	74,364	20.48
7/15/2025	20.86	20.88	20.78	20.78	52,975	20.43
7/14/2025	20.75	20.86	20.72	20.81	70,806	20.46
7/11/2025	20.86	20.87	20.70	20.72	59,567	20.37
7/10/2025	20.96	21.00	20.80	20.88	54,110	20.53
7/09/2025	20.90	20.98	20.83	20.97	61,392	20.62
7/08/2025	20.79	20.83	20.75	20.83	48,336	20.48
7/07/2025	20.79	20.79	20.75	20.76	29,890	20.41
7/03/2025	20.83	20.84	20.74	20.78	35,284	20.43
7/02/2025	20.64	20.75	20.56	20.74	97,180	20.39