Flaherty & Crumrine Dynamic Preferred and Income Fund (DFP)

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	20.05	20.10	19.93	20.09	40,372	20.09
5/07/2025	20.12	20.12	19.89	20.05	42,422	20.05
5/06/2025	20.00	20.06	19.91	20.06	41,151	20.06
5/05/2025	20.00	20.04	19.90	20.00	43,083	20.00
5/02/2025	19.83	20.00	19.71	20.00	34,446	20.00
5/01/2025	19.95	19.95	19.67	19.80	43,326	19.80
4/30/2025	19.70	19.73	19.33	19.73	53,491	19.73
4/29/2025	19.76	19.83	19.65	19.72	35,844	19.72
4/28/2025	19.81	19.84	19.66	19.72	46,242	19.72
4/25/2025	19.81	19.82	19.66	19.68	21,750	19.68
4/24/2025	19.56	19.69	19.46	19.69	43,090	19.69
4/23/2025	19.39	19.64	19.34	19.55	42,709	19.55
4/22/2025	19.29	19.36	19.24	19.30	47,033	19.18
4/21/2025	19.50	19.50	19.09	19.12	55,495	19.01
4/17/2025	19.47	19.50	19.34	19.47	35,676	19.35
4/16/2025	19.22	19.48	19.16	19.32	65,208	19.20
4/15/2025	19.16	19.32	19.07	19.29	46,083	19.18
4/14/2025	19.06	19.11	18.91	19.01	40,447	18.90
4/11/2025	19.00	19.00	18.63	18.87	72,137	18.76
4/10/2025	19.19	19.48	18.75	18.80	73,811	18.69
4/09/2025	18.61	19.61	18.50	19.52	109,693	19.40
4/08/2025	18.75	19.12	18.62	18.66	116,379	18.55
4/07/2025	18.72	18.74	18.20	18.54	178,514	18.43
4/04/2025	19.83	19.83	18.80	18.93	142,054	18.82
4/03/2025	20.12	20.15	19.89	19.90	96,237	19.78
4/02/2025	20.27	20.28	20.20	20.25	57,129	20.13
4/01/2025	20.25	20.29	20.13	20.23	40,710	20.11
3/31/2025	20.24	20.35	20.18	20.24	58,416	20.12
3/28/2025	20.34	20.37	20.24	20.30	56,671	20.18
3/27/2025	20.35	20.38	20.24	20.27	38,571	20.15
3/26/2025	20.43	20.43	20.27	20.30	47,074	20.18
3/25/2025	20.47	20.47	20.26	20.38	71,746	20.26
3/24/2025	20.50	20.58	20.36	20.40	62,279	20.28
3/21/2025	20.55	20.59	20.44	20.49	47,109	20.25
3/20/2025	20.54	20.55	20.45	20.53	37,817	20.29
3/19/2025	20.52	20.55	20.34	20.45	87,912	20.21
3/18/2025	20.52	20.55	20.39	20.53	38,225	20.29
3/17/2025	20.41	20.50	20.34	20.50	33,778	20.26
3/14/2025	20.31	20.40	20.26	20.34	60,853	20.11
3/13/2025	20.46	20.52	20.25	20.26	64,283	20.03
3/12/2025	20.30	20.52	20.24	20.44	61,557	20.20
3/11/2025	20.33	20.35	20.22	20.22	43,544	19.99
3/10/2025	20.38	20.48	20.28	20.33	27,065	20.10
3/07/2025	20.42	20.50	20.36	20.38	27,099	20.14
3/06/2025	20.31	20.48	20.31	20.42	41,698	20.18
3/05/2025	20.42	20.53	20.35	20.42	63,891	20.18
3/04/2025	20.48	20.59	20.33	20.42	72,542	20.18
3/03/2025	20.40	20.50	20.35	20.48	81,124	20.24
2/28/2025	20.43	20.58	20.35	20.40	82,263	20.16
2/27/2025	20.47	20.52	20.39	20.43	77,170	20.19
2/26/2025	20.56	20.58	20.39	20.47	47,033	20.23
2/25/2025	20.50	20.55	20.40	20.53	63,134	20.29
2/24/2025	20.56	20.60	20.35	20.45	61,719	20.21
2/21/2025	20.60	20.60	20.43	20.50	43,167	20.26
2/20/2025	20.65	20.73	20.59	20.66	79,432	20.31
2/19/2025	20.74	20.75	20.57	20.63	74,896	20.28
2/18/2025	20.79	20.80	20.60	20.75	55,751	20.40
2/14/2025	20.68	20.77	20.63	20.72	46,921	20.37
2/13/2025	20.51	20.69	20.47	20.63	59,180	20.28
2/12/2025	20.38	20.50	20.30	20.46	37,431	20.11
2/11/2025	20.50	20.53	20.36	20.51	55,352	20.16
2/10/2025	20.64	20.64	20.39	20.48	51,092	20.13