Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.50

Change+0.02 (0.17%)

NYSE · Last Trade: Apr 14th, 7:03 PM EDT

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

Date Range:

2026-01-14 - 2026-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	11.46	11.53	11.38	11.50	15,536	11.50
4/13/2026	11.39	11.51	11.38	11.48	16,598	11.48
4/10/2026	11.42	11.49	11.39	11.46	10,729	11.46
4/09/2026	11.36	11.43	11.35	11.40	28,322	11.40
4/08/2026	11.44	11.58	11.38	11.38	23,380	11.38
4/07/2026	11.31	11.35	11.25	11.35	18,857	11.35
4/06/2026	11.15	11.30	11.15	11.26	18,073	11.26
4/02/2026	11.19	11.29	11.11	11.24	21,991	11.24
4/01/2026	11.20	11.32	11.20	11.31	6,237	11.31
3/31/2026	11.13	11.20	11.06	11.18	25,699	11.18
3/30/2026	11.00	11.06	11.00	11.01	23,474	11.01
3/27/2026	11.10	11.10	10.98	10.98	47,190	10.98
3/26/2026	11.10	11.17	11.10	11.14	14,145	11.14
3/25/2026	11.23	11.25	11.14	11.19	11,431	11.19
3/24/2026	11.01	11.21	11.01	11.14	12,889	11.14
3/23/2026	11.27	11.37	11.23	11.26	14,308	11.26
3/20/2026	11.30	11.33	11.21	11.21	49,313	11.21
3/19/2026	11.35	11.35	11.29	11.32	13,859	11.32
3/18/2026	11.36	11.37	11.34	11.35	9,942	11.35
3/17/2026	11.34	11.40	11.34	11.38	19,726	11.38
3/16/2026	11.34	11.43	11.30	11.30	36,725	11.30
3/13/2026	11.45	11.47	11.30	11.31	24,156	11.31
3/12/2026	11.45	11.45	11.42	11.42	10,210	11.42
3/11/2026	11.42	11.46	11.41	11.45	11,561	11.45
3/10/2026	11.47	11.47	11.38	11.40	26,670	11.40
3/09/2026	11.51	11.74	11.35	11.37	61,967	11.37
3/06/2026	11.83	11.83	11.64	11.69	19,059	11.69
3/05/2026	11.80	11.87	11.80	11.83	7,126	11.83
3/04/2026	11.84	11.90	11.84	11.87	4,938	11.87
3/03/2026	11.90	11.97	11.78	11.87	5,652	11.87
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	11.84	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	12.04
2/18/2026	12.09	12.10	12.04	12.08	12,951	12.08
2/17/2026	12.05	12.08	12.04	12.07	14,125	12.07
2/13/2026	12.08	12.08	11.96	12.02	15,358	12.02
2/12/2026	12.00	12.05	12.00	12.02	24,052	12.02
2/11/2026	11.96	12.03	11.96	12.01	13,917	12.01
2/10/2026	11.97	12.03	11.96	11.98	24,076	11.98
2/09/2026	12.04	12.05	12.00	12.01	20,379	12.01
2/06/2026	12.06	12.07	11.96	12.06	11,109	12.06
2/05/2026	12.05	12.06	11.94	12.03	28,051	12.03
2/04/2026	11.95	12.06	11.95	12.06	27,394	12.06
2/03/2026	11.99	12.00	11.93	11.96	53,925	11.96
2/02/2026	11.98	11.99	11.88	11.95	49,717	11.95
1/30/2026	11.87	11.91	11.76	11.85	26,546	11.85
1/29/2026	11.82	11.85	11.78	11.81	20,865	11.81
1/28/2026	11.88	11.88	11.73	11.77	75,661	11.77
1/27/2026	11.75	11.87	11.75	11.84	44,096	11.84
1/26/2026	11.70	11.79	11.70	11.70	42,294	11.70
1/23/2026	11.80	11.83	11.76	11.80	30,561	11.80
1/22/2026	11.80	11.92	11.80	11.83	21,260	11.83
1/21/2026	11.78	11.88	11.77	11.83	24,116	11.83
1/20/2026	11.67	11.81	11.67	11.76	27,062	11.76
1/16/2026	11.85	11.91	11.81	11.83	30,673	11.83
1/15/2026	11.91	12.07	11.81	11.82	108,383	11.82