>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding DFP »    Stock Splits Calendar »
Home Free Dividend Report DFP Dividend History DFP Historical Stock Prices Preferred Stock Newsletter Top Option Ideas DFP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
DFP Historical Price Range
Date Open High Low Close Volume
10/09/2026 $18.67 $18.96 $18.62 $18.90 67.50K
10/12/2026 $18.93 $19.00 $18.83 $18.85 71.70K
10/13/2026 $18.93 $18.97 $18.77 $18.91 56.70K
10/14/2026 $18.86 $18.91 $18.60 $18.65 74.80K
10/15/2026 $18.73 $18.90 $18.66 $18.87 91.60K
About Flaherty & Crumrine Dynamic Preferred and Income F
Flaherty & Crumrine Dynamic Preferred and Income Fund is a non-diversified, closed-end management investment company. The Fund's investment objective is to seek total return, with an emphasis on high current income.
DFP historical stock prices picture
Flaherty & Crumrine Dynamic Preferred and Income F (DFP) has the following price history information. Looking back at DFP historical stock prices for the last five trading days, on October 09, 2026, DFP opened at $18.67, traded as high as $18.96 and as low as $18.62, and closed at $18.90. Trading volume was a total of 67.50K shares. On October 12, 2026, DFP opened at $18.93, traded as high as $19.00 and as low as $18.83, and closed at $18.85. Trading volume was a total of 71.70K shares. On October 13, 2026, DFP opened at $18.93, traded as high as $18.97 and as low as $18.77, and closed at $18.91. Trading volume was a total of 56.70K shares. On October 14, 2026, DFP opened at $18.86, traded as high as $18.91 and as low as $18.60, and closed at $18.65. Trading volume was a total of 74.80K shares. On October 15, 2026, DFP opened at $18.73, traded as high as $18.90 and as low as $18.66, and closed at $18.87. Trading volume was a total of 91.60K shares.

DFP Historical Stock Prices By Date:

DFP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Flaherty & Crumrine Dynamic Preferred and Income F shares, starting with a $10,000 purchase of DFP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $24.49
End price/share: $18.87
Starting shares: 408.33
Ending shares: 857.24
Dividends reinvested/share: $16.96
Total return: 61.76%
Average Annual Total Return: 4.93%
Starting investment: $10,000.00
Ending investment: $16,178.55
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $24.49
End price/share: $18.87
Dividends collected/share: $16.96
Total return: 46.31%
Average Annual Total Return: 3.88%
Starting investment: $10,000.00
Ending investment: $14,631.00
Years: 10.00
DFP Historical Closing Prices
Date Close
10/09/2026$18.90
10/12/2026$18.85
10/13/2026$18.91
10/14/2026$18.65
10/15/2026$18.87
Financials Historical Prices
DFP is categorized under the Financials sector; below are some other companies in the same sector:

DFS Historical Stock Prices
DFT Historical Stock Prices
DGICA Historical Stock Prices
DGL Historical Stock Prices
DGRE Historical Stock Prices
DGRO Historical Stock Prices
DGRS Historical Stock Prices
DGRW Historical Stock Prices
DGS Historical Stock Prices
DGT Historical Stock Prices

Email EnvelopeFree DFP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DFP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.