Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.90

Change-0.04 (-0.34%)

NYSE · Last Trade: Mar 3rd, 10:08 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	11.97	12.02	11.90	11.94	12,958	11.94
2/27/2026	11.99	12.06	11.89	11.97	24,157	11.97
2/26/2026	12.04	12.04	11.86	11.95	21,208	11.95
2/25/2026	11.95	11.99	11.92	11.98	10,487	11.98
2/24/2026	11.85	11.96	11.84	11.92	6,958	11.92
2/23/2026	11.95	12.03	11.86	11.84	18,633	11.84
2/20/2026	11.94	12.03	11.94	12.00	5,306	12.00
2/19/2026	12.09	12.10	12.04	12.04	11,364	11.97
2/18/2026	12.09	12.10	12.04	12.08	12,951	12.01
2/17/2026	12.05	12.08	12.04	12.07	14,125	12.00
2/13/2026	12.08	12.08	11.96	12.02	15,358	11.95
2/12/2026	12.00	12.05	12.00	12.02	24,052	11.95
2/11/2026	11.96	12.03	11.96	12.01	13,917	11.94
2/10/2026	11.97	12.03	11.96	11.98	24,076	11.91
2/09/2026	12.04	12.05	12.00	12.01	20,379	11.94
2/06/2026	12.06	12.07	11.96	12.06	11,109	11.99
2/05/2026	12.05	12.06	11.94	12.03	28,051	11.96
2/04/2026	11.95	12.06	11.95	12.06	27,394	11.99
2/03/2026	11.99	12.00	11.93	11.96	53,925	11.89
2/02/2026	11.98	11.99	11.88	11.95	49,717	11.88
1/30/2026	11.87	11.91	11.76	11.85	26,546	11.78
1/29/2026	11.82	11.85	11.78	11.81	20,865	11.74
1/28/2026	11.88	11.88	11.73	11.77	75,661	11.70
1/27/2026	11.75	11.87	11.75	11.84	44,096	11.77
1/26/2026	11.70	11.79	11.70	11.70	42,294	11.63
1/23/2026	11.80	11.83	11.76	11.80	30,561	11.73
1/22/2026	11.80	11.92	11.80	11.83	21,260	11.70
1/21/2026	11.78	11.88	11.77	11.83	24,116	11.70
1/20/2026	11.67	11.81	11.67	11.76	27,062	11.63
1/16/2026	11.85	11.91	11.81	11.83	30,673	11.70
1/15/2026	11.91	12.07	11.81	11.82	108,383	11.69
1/14/2026	11.94	12.06	11.94	12.02	13,548	11.89
1/13/2026	11.89	12.03	11.89	12.00	40,049	11.87
1/12/2026	11.80	11.95	11.77	11.89	16,893	11.76
1/09/2026	11.85	11.92	11.85	11.86	6,102	11.73
1/08/2026	11.90	12.00	11.82	11.84	20,277	11.71
1/07/2026	11.96	11.98	11.88	11.88	10,373	11.75
1/06/2026	12.01	12.02	11.91	12.01	30,724	11.88
1/05/2026	11.93	12.04	11.79	11.95	37,225	11.82
1/02/2026	11.90	11.91	11.85	11.88	7,251	11.75
12/31/2025	11.89	11.90	11.84	11.87	27,915	11.74
12/30/2025	11.83	11.85	11.77	11.83	46,548	11.70
12/29/2025	11.73	11.84	11.73	11.79	21,286	11.66
12/26/2025	11.82	11.85	11.80	11.82	8,459	11.69
12/24/2025	11.84	11.84	11.76	11.77	11,457	11.64
12/23/2025	11.72	11.98	11.68	11.84	141,059	11.71
12/22/2025	11.75	11.81	11.73	11.78	33,084	11.56
12/19/2025	11.72	11.85	11.72	11.76	13,587	11.55
12/18/2025	11.68	11.85	11.68	11.75	8,591	11.54
12/17/2025	11.78	11.80	11.67	11.68	16,900	11.47
12/16/2025	11.74	11.77	11.65	11.73	40,865	11.52
12/15/2025	11.70	11.84	11.66	11.71	35,352	11.50
12/12/2025	11.73	11.78	11.72	11.72	22,209	11.51
12/11/2025	11.80	11.86	11.67	11.79	41,122	11.57
12/10/2025	11.80	11.85	11.76	11.82	16,358	11.60
12/09/2025	11.84	11.85	11.80	11.84	17,402	11.62
12/08/2025	11.85	11.89	11.75	11.84	22,643	11.62
12/05/2025	11.84	11.85	11.75	11.82	14,008	11.60
12/04/2025	11.82	11.84	11.79	11.80	26,003	11.58
12/03/2025	11.75	11.82	11.75	11.81	24,759	11.59