Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price10.51

Change-0.19 (-1.78%)

NYSE · Last Trade: Nov 10th, 4:36 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	10.60	10.72	10.60	10.70	32,735	10.70
11/06/2026	10.48	10.62	10.48	10.59	32,933	10.59
11/05/2026	10.65	10.65	10.49	10.50	25,312	10.50
11/04/2026	10.62	10.64	10.54	10.63	16,180	10.63
11/03/2026	10.42	10.56	10.41	10.54	72,499	10.54
11/02/2026	10.53	10.59	10.48	10.53	53,381	10.53
10/30/2026	10.63	10.64	10.51	10.52	34,186	10.52
10/29/2026	10.38	10.51	10.38	10.50	38,439	10.50
10/28/2026	10.41	10.42	10.38	10.42	61,593	10.42
10/27/2026	10.35	10.40	10.31	10.39	56,636	10.39
10/26/2026	10.32	10.37	10.32	10.33	22,675	10.33
10/23/2026	10.41	10.41	10.31	10.34	31,552	10.34
10/22/2026	10.49	10.50	10.46	10.48	18,394	10.41
10/21/2026	10.54	10.55	10.48	10.51	54,830	10.44
10/20/2026	10.57	10.62	10.49	10.51	22,263	10.44
10/19/2026	10.55	10.78	10.49	10.52	49,904	10.45
10/16/2026	10.57	10.60	10.48	10.51	13,720	10.44
10/15/2026	10.47	10.56	10.45	10.52	43,721	10.45
10/14/2026	10.56	10.58	10.43	10.45	19,486	10.38
10/13/2026	10.56	10.58	10.53	10.57	14,162	10.50
10/12/2026	10.59	10.65	10.53	10.55	37,647	10.48
10/09/2026	10.57	10.61	10.52	10.58	44,671	10.51
10/08/2026	10.49	10.54	10.46	10.53	40,342	10.46
10/07/2026	10.53	10.55	10.47	10.48	22,319	10.41
10/06/2026	10.54	10.65	10.47	10.60	50,243	10.53
10/05/2026	10.67	10.71	10.50	10.53	27,453	10.46
10/02/2026	10.77	10.85	10.68	10.69	14,251	10.62
10/01/2026	10.82	10.83	10.64	10.75	49,341	10.68
9/30/2026	10.74	10.77	10.67	10.77	47,833	10.70
9/29/2026	10.63	10.68	10.51	10.64	53,332	10.57
9/28/2026	10.78	10.78	10.63	10.67	40,959	10.60
9/25/2026	10.88	10.89	10.81	10.83	50,997	10.76
9/24/2026	10.90	10.94	10.86	10.90	23,290	10.83
9/23/2026	10.93	10.98	10.84	10.91	72,431	10.84
9/22/2026	10.99	11.10	10.99	11.05	59,010	10.91
9/21/2026	11.05	11.12	11.01	11.03	34,313	10.89
9/18/2026	11.10	11.10	10.96	11.01	50,725	10.87
9/17/2026	11.06	11.09	11.02	11.08	62,137	10.94
9/16/2026	10.97	11.05	10.95	10.98	28,372	10.84
9/15/2026	11.05	11.14	10.89	10.94	75,001	10.80
9/14/2026	11.12	11.12	11.00	11.02	30,626	10.88
9/11/2026	11.24	11.24	11.10	11.12	34,684	10.98
9/10/2026	11.29	11.29	11.17	11.18	29,239	11.04
9/09/2026	11.35	11.35	11.29	11.30	23,997	11.15
9/08/2026	11.31	11.36	11.31	11.35	19,099	11.20
9/04/2026	11.28	11.31	11.27	11.29	15,151	11.14
9/03/2026	11.36	11.37	11.32	11.33	26,264	11.18
9/02/2026	11.34	11.37	11.29	11.32	8,224	11.17
9/01/2026	11.46	11.46	11.33	11.37	38,903	11.22
8/31/2026	11.31	11.46	11.30	11.43	39,983	11.28
8/28/2026	11.28	11.33	11.27	11.28	36,331	11.13
8/27/2026	11.25	11.28	11.25	11.28	25,768	11.13
8/26/2026	11.23	11.30	11.22	11.28	38,205	11.13
8/25/2026	11.22	11.25	11.20	11.20	17,326	11.05
8/24/2026	11.19	11.23	11.19	11.22	27,971	11.07
8/21/2026	11.26	11.35	11.26	11.28	24,778	11.06
8/20/2026	11.28	11.33	11.27	11.29	43,711	11.07
8/19/2026	11.30	11.36	11.29	11.32	18,068	11.10
8/18/2026	11.27	11.42	11.27	11.30	23,365	11.08
8/17/2026	11.38	11.40	11.31	11.35	59,644	11.13
8/14/2026	11.34	11.41	11.34	11.34	8,020	11.12
8/13/2026	11.33	11.41	11.33	11.36	15,451	11.14
8/12/2026	11.32	11.38	11.32	11.32	17,808	11.10
8/11/2026	11.31	11.39	11.31	11.35	115,592	11.13