Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.71

Change+0.04 (0.39%)

NYSE · Last Trade: May 3rd, 8:34 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	11.66	11.74	11.62	11.71	10,236	11.71
4/30/2026	11.64	11.72	11.51	11.66	15,203	11.66
4/29/2026	11.62	11.62	11.50	11.55	8,055	11.55
4/28/2026	11.55	11.59	11.50	11.54	10,450	11.54
4/27/2026	11.46	11.55	11.46	11.55	15,287	11.55
4/24/2026	11.47	11.52	11.46	11.49	9,949	11.49
4/23/2026	11.52	11.59	11.50	11.50	13,332	11.50
4/22/2026	11.59	11.65	11.59	11.62	12,124	11.55
4/21/2026	11.70	11.70	11.59	11.59	13,711	11.52
4/20/2026	11.58	11.66	11.58	11.60	11,980	11.53
4/17/2026	11.66	11.68	11.54	11.66	9,654	11.59
4/16/2026	11.62	11.62	11.54	11.59	16,771	11.52
4/15/2026	11.55	11.60	11.51	11.58	23,740	11.51
4/14/2026	11.46	11.53	11.38	11.50	15,536	11.43
4/13/2026	11.39	11.51	11.38	11.48	16,598	11.41
4/10/2026	11.42	11.49	11.39	11.46	10,729	11.39
4/09/2026	11.36	11.43	11.35	11.40	28,322	11.33
4/08/2026	11.44	11.58	11.38	11.38	23,380	11.31
4/07/2026	11.31	11.35	11.25	11.35	18,857	11.28
4/06/2026	11.15	11.30	11.15	11.26	18,073	11.20
4/02/2026	11.19	11.29	11.11	11.24	21,991	11.18
4/01/2026	11.20	11.32	11.20	11.31	6,237	11.24
3/31/2026	11.13	11.20	11.06	11.18	25,699	11.12
3/30/2026	11.00	11.06	11.00	11.01	23,474	10.95
3/27/2026	11.10	11.10	10.98	10.98	47,190	10.92
3/26/2026	11.10	11.17	11.10	11.14	14,145	11.08
3/25/2026	11.23	11.25	11.14	11.19	11,431	11.13
3/24/2026	11.01	11.21	11.01	11.14	12,889	11.08
3/23/2026	11.27	11.37	11.23	11.26	14,308	11.13
3/20/2026	11.30	11.33	11.21	11.21	49,313	11.08
3/19/2026	11.35	11.35	11.29	11.32	13,859	11.19
3/18/2026	11.36	11.37	11.34	11.35	9,942	11.22
3/17/2026	11.34	11.40	11.34	11.38	19,726	11.25
3/16/2026	11.34	11.43	11.30	11.30	36,725	11.17
3/13/2026	11.45	11.47	11.30	11.31	24,156	11.18
3/12/2026	11.45	11.45	11.42	11.42	10,210	11.29
3/11/2026	11.42	11.46	11.41	11.45	11,561	11.32
3/10/2026	11.47	11.47	11.38	11.40	26,670	11.27
3/09/2026	11.51	11.74	11.35	11.37	61,967	11.24
3/06/2026	11.83	11.83	11.64	11.69	19,059	11.55
3/05/2026	11.80	11.87	11.80	11.83	7,126	11.69
3/04/2026	11.84	11.90	11.84	11.87	4,938	11.73
3/03/2026	11.90	11.97	11.78	11.87	5,652	11.73
3/02/2026	11.97	12.02	11.90	11.94	12,958	11.80
2/27/2026	11.99	12.06	11.89	11.97	24,157	11.83
2/26/2026	12.04	12.04	11.86	11.95	21,208	11.81
2/25/2026	11.95	11.99	11.92	11.98	10,487	11.84
2/24/2026	11.85	11.96	11.84	11.92	6,958	11.78
2/23/2026	11.95	12.03	11.86	11.84	18,633	11.70
2/20/2026	11.94	12.03	11.94	12.00	5,306	11.86
2/19/2026	12.09	12.10	12.04	12.04	11,364	11.83
2/18/2026	12.09	12.10	12.04	12.08	12,951	11.87
2/17/2026	12.05	12.08	12.04	12.07	14,125	11.86
2/13/2026	12.08	12.08	11.96	12.02	15,358	11.81
2/12/2026	12.00	12.05	12.00	12.02	24,052	11.81
2/11/2026	11.96	12.03	11.96	12.01	13,917	11.80
2/10/2026	11.97	12.03	11.96	11.98	24,076	11.77
2/09/2026	12.04	12.05	12.00	12.01	20,379	11.80
2/06/2026	12.06	12.07	11.96	12.06	11,109	11.85
2/05/2026	12.05	12.06	11.94	12.03	28,051	11.82
2/04/2026	11.95	12.06	11.95	12.06	27,394	11.85
2/03/2026	11.99	12.00	11.93	11.96	53,925	11.75