Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.79
-0.04 (-0.34%)
Mar 6, 2026, 10:19 AM EST - Market open
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.80 | 11.87 | 11.80 | 11.83 | 11.83 | -0.31% | 7,125 |
| Mar 4, 2026 | 11.84 | 11.90 | 11.84 | 11.87 | 11.87 | -0.03% | 4,937 |
| Mar 3, 2026 | 11.90 | 11.97 | 11.78 | 11.87 | 11.87 | -0.59% | 5,652 |
| Mar 2, 2026 | 11.97 | 12.02 | 11.90 | 11.94 | 11.94 | -0.25% | 12,957 |
| Feb 27, 2026 | 11.99 | 12.06 | 11.89 | 11.97 | 11.97 | 0.17% | 24,157 |
| Feb 26, 2026 | 12.04 | 12.04 | 11.86 | 11.95 | 11.95 | -0.25% | 21,207 |
| Feb 25, 2026 | 11.95 | 11.99 | 11.92 | 11.98 | 11.98 | 0.50% | 10,487 |
| Feb 24, 2026 | 11.85 | 11.96 | 11.84 | 11.92 | 11.92 | 0.68% | 6,957 |
| Feb 23, 2026 | 11.95 | 12.03 | 11.84 | 11.84 | 11.84 | -1.33% | 18,632 |
| Feb 20, 2026 | 11.94 | 12.03 | 11.94 | 12.00 | 12.00 | -0.33% | 5,306 |
| Feb 19, 2026 | 12.09 | 12.10 | 12.04 | 12.04 | 11.97 | -0.33% | 11,364 |
| Feb 18, 2026 | 12.09 | 12.10 | 12.04 | 12.08 | 12.01 | 0.08% | 12,951 |
| Feb 17, 2026 | 12.05 | 12.08 | 12.04 | 12.07 | 12.00 | 0.46% | 14,125 |
| Feb 13, 2026 | 12.08 | 12.08 | 11.96 | 12.02 | 11.95 | -0.04% | 15,358 |
| Feb 12, 2026 | 12.00 | 12.05 | 12.00 | 12.02 | 11.95 | 0.08% | 24,052 |
| Feb 11, 2026 | 11.96 | 12.03 | 11.96 | 12.01 | 11.94 | 0.25% | 13,917 |
| Feb 10, 2026 | 11.97 | 12.03 | 11.96 | 11.98 | 11.91 | -0.25% | 24,076 |
| Feb 9, 2026 | 12.04 | 12.05 | 12.00 | 12.01 | 11.94 | -0.41% | 20,379 |
| Feb 6, 2026 | 12.06 | 12.07 | 11.96 | 12.06 | 11.99 | 0.25% | 11,109 |
| Feb 5, 2026 | 12.05 | 12.06 | 11.94 | 12.03 | 11.96 | -0.25% | 28,051 |
| Feb 4, 2026 | 11.95 | 12.06 | 11.95 | 12.06 | 11.99 | 0.84% | 27,394 |
| Feb 3, 2026 | 11.99 | 12.00 | 11.93 | 11.96 | 11.89 | 0.08% | 53,925 |
| Feb 2, 2026 | 11.98 | 11.99 | 11.88 | 11.95 | 11.88 | 0.84% | 49,717 |
| Jan 30, 2026 | 11.87 | 11.91 | 11.76 | 11.85 | 11.78 | 0.34% | 26,546 |
| Jan 29, 2026 | 11.82 | 11.85 | 11.78 | 11.81 | 11.74 | 0.34% | 20,865 |
| Jan 28, 2026 | 11.88 | 11.88 | 11.73 | 11.77 | 11.70 | -0.59% | 75,661 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.75 | 11.84 | 11.77 | 1.20% | 44,096 |
| Jan 26, 2026 | 11.70 | 11.79 | 11.70 | 11.70 | 11.63 | -0.85% | 42,294 |
| Jan 23, 2026 | 11.80 | 11.83 | 11.76 | 11.80 | 11.73 | -0.25% | 30,561 |
| Jan 22, 2026 | 11.80 | 11.92 | 11.80 | 11.83 | 11.70 | - | 21,260 |
| Jan 21, 2026 | 11.78 | 11.88 | 11.77 | 11.83 | 11.70 | 0.60% | 24,116 |
| Jan 20, 2026 | 11.67 | 11.81 | 11.67 | 11.76 | 11.63 | -0.59% | 27,062 |
| Jan 16, 2026 | 11.85 | 11.91 | 11.81 | 11.83 | 11.70 | 0.08% | 30,673 |
| Jan 15, 2026 | 11.91 | 12.07 | 11.81 | 11.82 | 11.69 | -1.66% | 108,383 |
| Jan 14, 2026 | 11.94 | 12.06 | 11.94 | 12.02 | 11.89 | 0.17% | 13,548 |
| Jan 13, 2026 | 11.89 | 12.03 | 11.89 | 12.00 | 11.87 | 0.93% | 40,049 |
| Jan 12, 2026 | 11.80 | 11.95 | 11.77 | 11.89 | 11.76 | 0.23% | 16,893 |
| Jan 9, 2026 | 11.85 | 11.92 | 11.85 | 11.86 | 11.73 | 0.19% | 6,102 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.82 | 11.84 | 11.71 | -0.34% | 20,277 |
| Jan 7, 2026 | 11.96 | 11.99 | 11.88 | 11.88 | 11.75 | -1.08% | 10,373 |
| Jan 6, 2026 | 12.01 | 12.02 | 11.92 | 12.01 | 11.88 | 0.50% | 30,724 |
| Jan 5, 2026 | 11.93 | 12.04 | 11.79 | 11.95 | 11.82 | 0.55% | 37,225 |
| Jan 2, 2026 | 11.90 | 11.91 | 11.85 | 11.89 | 11.75 | 0.13% | 7,251 |
| Dec 31, 2025 | 11.89 | 11.90 | 11.84 | 11.87 | 11.74 | 0.34% | 27,915 |
| Dec 30, 2025 | 11.83 | 11.85 | 11.77 | 11.83 | 11.70 | 0.34% | 46,548 |
| Dec 29, 2025 | 11.73 | 11.84 | 11.73 | 11.79 | 11.66 | -0.24% | 21,286 |
| Dec 26, 2025 | 11.82 | 11.85 | 11.80 | 11.82 | 11.69 | 0.41% | 8,459 |
| Dec 24, 2025 | 11.84 | 11.84 | 11.76 | 11.77 | 11.64 | -0.59% | 11,457 |
| Dec 23, 2025 | 11.72 | 11.98 | 11.68 | 11.84 | 11.71 | 0.51% | 141,059 |
| Dec 22, 2025 | 11.76 | 11.81 | 11.73 | 11.78 | 11.56 | 0.17% | 33,128 |
| Dec 19, 2025 | 11.72 | 11.85 | 11.72 | 11.76 | 11.54 | 0.09% | 13,587 |
| Dec 18, 2025 | 11.68 | 11.85 | 11.68 | 11.75 | 11.54 | 0.60% | 8,591 |
| Dec 17, 2025 | 11.78 | 11.80 | 11.67 | 11.68 | 11.47 | -0.43% | 16,900 |
| Dec 16, 2025 | 11.74 | 11.77 | 11.65 | 11.73 | 11.52 | 0.17% | 40,865 |
| Dec 15, 2025 | 11.70 | 11.84 | 11.66 | 11.71 | 11.50 | -0.09% | 35,352 |
| Dec 12, 2025 | 11.73 | 11.78 | 11.72 | 11.72 | 11.51 | -0.59% | 22,209 |
| Dec 11, 2025 | 11.80 | 11.86 | 11.67 | 11.79 | 11.57 | -0.25% | 41,122 |
| Dec 10, 2025 | 11.80 | 11.85 | 11.76 | 11.82 | 11.60 | -0.17% | 16,358 |
| Dec 9, 2025 | 11.84 | 11.85 | 11.80 | 11.84 | 11.62 | 0.02% | 17,402 |
| Dec 8, 2025 | 11.85 | 11.89 | 11.75 | 11.84 | 11.62 | 0.15% | 22,643 |
| Dec 5, 2025 | 11.84 | 11.85 | 11.75 | 11.82 | 11.60 | 0.17% | 14,008 |
| Dec 4, 2025 | 11.82 | 11.84 | 11.79 | 11.80 | 11.58 | -0.08% | 26,003 |
| Dec 3, 2025 | 11.75 | 11.82 | 11.75 | 11.81 | 11.59 | - | 24,759 |
| Dec 2, 2025 | 11.85 | 11.85 | 11.78 | 11.81 | 11.59 | -0.25% | 9,933 |
| Dec 1, 2025 | 11.87 | 11.87 | 11.77 | 11.84 | 11.62 | -0.08% | 4,554 |
| Nov 28, 2025 | 11.82 | 11.89 | 11.78 | 11.85 | 11.63 | 0.85% | 27,720 |
| Nov 26, 2025 | 11.71 | 11.80 | 11.63 | 11.75 | 11.54 | 0.34% | 26,961 |
| Nov 25, 2025 | 11.62 | 11.75 | 11.62 | 11.71 | 11.50 | 1.12% | 26,232 |
| Nov 24, 2025 | 11.57 | 11.67 | 11.57 | 11.58 | 11.37 | 0.09% | 20,931 |
| Nov 21, 2025 | 11.61 | 11.62 | 11.55 | 11.57 | 11.36 | -0.17% | 45,831 |
| Nov 20, 2025 | 11.75 | 11.75 | 11.57 | 11.59 | 11.38 | -1.28% | 24,273 |
| Nov 19, 2025 | 11.77 | 11.77 | 11.67 | 11.74 | 11.46 | 0.26% | 12,873 |
| Nov 18, 2025 | 11.69 | 11.78 | 11.69 | 11.71 | 11.43 | -0.09% | 22,095 |
| Nov 17, 2025 | 11.71 | 11.79 | 11.67 | 11.72 | 11.44 | -0.34% | 39,467 |
| Nov 14, 2025 | 11.70 | 11.81 | 11.70 | 11.76 | 11.48 | 0.17% | 32,665 |
| Nov 13, 2025 | 11.80 | 11.87 | 11.73 | 11.74 | 11.46 | -0.42% | 19,197 |
| Nov 12, 2025 | 11.85 | 11.97 | 11.79 | 11.79 | 11.51 | -0.92% | 19,271 |
| Nov 11, 2025 | 11.85 | 11.92 | 11.83 | 11.90 | 11.62 | 0.17% | 20,153 |
| Nov 10, 2025 | 11.87 | 11.89 | 11.76 | 11.88 | 11.60 | 0.68% | 20,050 |
| Nov 7, 2025 | 11.76 | 11.85 | 11.75 | 11.80 | 11.52 | -0.17% | 14,863 |
| Nov 6, 2025 | 11.90 | 11.90 | 11.81 | 11.82 | 11.54 | -0.67% | 13,365 |
| Nov 5, 2025 | 11.89 | 11.92 | 11.84 | 11.90 | 11.62 | -0.25% | 7,137 |
| Nov 4, 2025 | 11.88 | 11.94 | 11.84 | 11.93 | 11.65 | 0.08% | 28,098 |
| Nov 3, 2025 | 12.03 | 12.03 | 11.89 | 11.92 | 11.64 | -1.00% | 24,213 |
| Oct 31, 2025 | 12.00 | 12.04 | 11.92 | 12.04 | 11.75 | 1.09% | 37,988 |
| Oct 30, 2025 | 11.91 | 11.95 | 11.87 | 11.91 | 11.63 | -0.08% | 25,183 |
| Oct 29, 2025 | 11.76 | 11.99 | 11.73 | 11.92 | 11.64 | 1.36% | 98,029 |
| Oct 28, 2025 | 11.81 | 11.84 | 11.70 | 11.76 | 11.48 | -0.08% | 27,967 |
| Oct 27, 2025 | 11.77 | 11.82 | 11.73 | 11.77 | 11.49 | - | 17,403 |
| Oct 24, 2025 | 11.83 | 11.83 | 11.73 | 11.77 | 11.49 | -0.51% | 13,946 |
| Oct 23, 2025 | 11.87 | 11.87 | 11.80 | 11.83 | 11.49 | - | 22,729 |
| Oct 22, 2025 | 11.86 | 11.90 | 11.80 | 11.83 | 11.49 | -0.50% | 30,064 |
| Oct 21, 2025 | 11.84 | 11.92 | 11.84 | 11.89 | 11.55 | 0.08% | 14,930 |
| Oct 20, 2025 | 11.87 | 11.92 | 11.87 | 11.88 | 11.54 | 0.51% | 21,398 |
| Oct 17, 2025 | 11.91 | 11.91 | 11.79 | 11.82 | 11.48 | -0.51% | 10,618 |
| Oct 16, 2025 | 11.92 | 11.92 | 11.84 | 11.88 | 11.54 | -0.25% | 5,720 |
| Oct 15, 2025 | 11.99 | 11.99 | 11.87 | 11.91 | 11.57 | -0.33% | 20,114 |
| Oct 14, 2025 | 11.93 | 11.98 | 11.82 | 11.95 | 11.60 | -0.08% | 21,176 |
| Oct 13, 2025 | 11.91 | 11.97 | 11.84 | 11.96 | 11.61 | 1.01% | 15,122 |
| Oct 10, 2025 | 11.89 | 11.92 | 11.82 | 11.84 | 11.50 | -0.17% | 76,566 |