Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.86

Change+0.02 (0.19%)

NYSE · Last Trade: Jan 11th, 4:34 PM EST

Historical Prices For Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	11.85	11.92	11.85	11.86	6,102	11.86
1/08/2026	11.90	12.00	11.82	11.84	20,277	11.84
1/07/2026	11.96	11.98	11.88	11.88	10,373	11.88
1/06/2026	12.01	12.02	11.91	12.01	30,724	12.01
1/05/2026	11.93	12.04	11.79	11.95	37,225	11.95
1/02/2026	11.90	11.91	11.85	11.88	7,251	11.88
12/31/2025	11.89	11.90	11.84	11.87	27,915	11.87
12/30/2025	11.83	11.85	11.77	11.83	46,548	11.83
12/29/2025	11.73	11.84	11.73	11.79	21,286	11.79
12/26/2025	11.82	11.85	11.80	11.82	8,459	11.82
12/24/2025	11.84	11.84	11.76	11.77	11,457	11.77
12/23/2025	11.72	11.98	11.68	11.84	141,059	11.84
12/22/2025	11.75	11.81	11.73	11.78	33,084	11.70
12/19/2025	11.72	11.85	11.72	11.76	13,587	11.68
12/18/2025	11.68	11.85	11.68	11.75	8,591	11.67
12/17/2025	11.78	11.80	11.67	11.68	16,900	11.60
12/16/2025	11.74	11.77	11.65	11.73	40,865	11.65
12/15/2025	11.70	11.84	11.66	11.71	35,352	11.63
12/12/2025	11.73	11.78	11.72	11.72	22,209	11.64
12/11/2025	11.80	11.86	11.67	11.79	41,122	11.71
12/10/2025	11.80	11.85	11.76	11.82	16,358	11.74
12/09/2025	11.84	11.85	11.80	11.84	17,402	11.76
12/08/2025	11.85	11.89	11.75	11.84	22,643	11.75
12/05/2025	11.84	11.85	11.75	11.82	14,008	11.74
12/04/2025	11.82	11.84	11.79	11.80	26,003	11.72
12/03/2025	11.75	11.82	11.75	11.81	24,759	11.73
12/02/2025	11.85	11.85	11.78	11.81	9,933	11.73
12/01/2025	11.87	11.87	11.77	11.84	4,554	11.76
11/28/2025	11.82	11.89	11.78	11.85	27,720	11.77
11/26/2025	11.71	11.80	11.63	11.75	26,961	11.67
11/25/2025	11.62	11.75	11.62	11.71	26,232	11.63
11/24/2025	11.57	11.67	11.57	11.58	20,931	11.50
11/21/2025	11.61	11.62	11.55	11.57	45,831	11.49
11/20/2025	11.75	11.75	11.57	11.59	24,273	11.51
11/19/2025	11.77	11.77	11.67	11.74	12,873	11.59
11/18/2025	11.69	11.78	11.69	11.71	22,095	11.56
11/17/2025	11.71	11.79	11.67	11.72	39,467	11.57
11/14/2025	11.70	11.81	11.70	11.76	32,665	11.61
11/13/2025	11.80	11.87	11.73	11.74	19,197	11.59
11/12/2025	11.85	11.97	11.79	11.79	19,271	11.64
11/11/2025	11.85	11.92	11.83	11.90	20,153	11.75
11/10/2025	11.87	11.89	11.76	11.88	20,050	11.73
11/07/2025	11.76	11.85	11.75	11.80	14,863	11.65
11/06/2025	11.90	11.90	11.81	11.82	13,365	11.67
11/05/2025	11.89	11.92	11.84	11.90	7,137	11.75
11/04/2025	11.88	11.94	11.84	11.93	28,098	11.78
11/03/2025	12.03	12.03	11.89	11.92	24,213	11.77
10/31/2025	12.00	12.04	11.92	12.04	37,988	11.89
10/30/2025	11.91	11.95	11.87	11.91	25,183	11.76
10/29/2025	11.76	11.99	11.73	11.92	98,029	11.77
10/28/2025	11.81	11.84	11.70	11.76	27,967	11.61
10/27/2025	11.77	11.82	11.73	11.77	17,403	11.62
10/24/2025	11.83	11.83	11.73	11.77	13,946	11.62
10/23/2025	11.87	11.87	11.80	11.83	22,729	11.62
10/22/2025	11.86	11.90	11.80	11.83	30,064	11.62
10/21/2025	11.84	11.92	11.84	11.89	14,930	11.68
10/20/2025	11.87	11.92	11.87	11.88	21,398	11.67
10/17/2025	11.91	11.91	11.79	11.82	10,618	11.61
10/16/2025	11.92	11.92	11.84	11.88	5,720	11.67
10/15/2025	11.99	11.99	11.87	11.91	20,114	11.70
10/14/2025	11.93	11.98	11.82	11.95	21,176	11.74
10/13/2025	11.91	11.97	11.84	11.96	15,122	11.75