Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

NYSE: PFD · Real-Time Price · USD

11.52

-0.11 (-0.95%)

At close: Jun 26, 2026, 4:00 PM EDT

11.45

-0.07 (-0.61%)

After-hours: Jun 26, 2026, 7:00 PM EDT

PFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.63	11.63	11.43	11.52	11.52	-0.95%	71,263
Jun 25, 2026	11.58	11.72	11.46	11.63	11.63	0.95%	60,591
Jun 24, 2026	11.57	11.57	11.46	11.52	11.52	0.44%	13,866
Jun 23, 2026	11.45	11.50	11.45	11.47	11.47	-0.10%	17,247
Jun 22, 2026	11.64	11.64	11.53	11.55	11.48	-0.09%	18,196
Jun 18, 2026	11.60	11.60	11.51	11.56	11.49	0.17%	11,534
Jun 17, 2026	11.55	11.58	11.50	11.54	11.47	0.27%	13,394
Jun 16, 2026	11.47	11.51	11.47	11.51	11.44	0.42%	32,549
Jun 15, 2026	11.49	11.49	11.41	11.46	11.39	0.44%	17,422
Jun 12, 2026	11.37	11.49	11.37	11.41	11.34	0.35%	9,915
Jun 11, 2026	11.43	11.46	11.35	11.37	11.30	-0.35%	8,645
Jun 10, 2026	11.45	11.45	11.38	11.41	11.34	-0.26%	22,484
Jun 9, 2026	11.40	11.47	11.34	11.44	11.37	0.18%	12,030
Jun 8, 2026	11.41	11.49	11.41	11.42	11.35	-0.09%	22,413
Jun 5, 2026	11.43	11.50	11.43	11.43	11.36	-0.61%	21,361
Jun 4, 2026	11.48	11.50	11.45	11.50	11.43	0.44%	14,916
Jun 3, 2026	11.54	11.54	11.45	11.45	11.38	-0.43%	27,160
Jun 2, 2026	11.48	11.52	11.47	11.50	11.43	0.17%	28,724
Jun 1, 2026	11.48	11.48	11.43	11.48	11.41	-0.17%	30,310
May 29, 2026	11.53	11.56	11.48	11.50	11.43	0.09%	25,172
May 28, 2026	11.48	11.50	11.44	11.49	11.42	0.35%	36,901
May 27, 2026	11.41	11.49	11.41	11.45	11.38	0.35%	15,422
May 26, 2026	11.43	11.46	11.33	11.41	11.34	-0.17%	28,894
May 22, 2026	11.40	11.50	11.32	11.43	11.36	-	18,909
May 21, 2026	11.45	11.49	11.32	11.43	11.36	0.34%	31,518
May 20, 2026	11.40	11.48	11.39	11.46	11.32	0.64%	32,798
May 19, 2026	11.35	11.41	11.35	11.39	11.25	0.33%	35,325
May 18, 2026	11.35	11.41	11.35	11.35	11.21	0.35%	64,529
May 15, 2026	11.40	11.40	11.31	11.31	11.17	-1.05%	19,689
May 14, 2026	11.42	11.45	11.42	11.43	11.29	-0.09%	36,323
May 13, 2026	11.43	11.50	11.42	11.44	11.30	-0.52%	9,078
May 12, 2026	11.52	11.55	11.49	11.50	11.36	-0.43%	19,175
May 11, 2026	11.52	11.57	11.52	11.55	11.41	-0.09%	19,803
May 8, 2026	11.57	11.57	11.51	11.56	11.42	0.35%	6,750
May 7, 2026	11.54	11.55	11.50	11.52	11.38	-0.09%	13,798
May 6, 2026	11.53	11.59	11.53	11.53	11.39	-0.17%	34,708
May 5, 2026	11.65	11.72	11.54	11.55	11.41	-0.52%	27,778
May 4, 2026	11.69	11.70	11.61	11.61	11.47	-0.81%	14,516
May 1, 2026	11.66	11.74	11.62	11.71	11.57	0.39%	10,235
Apr 30, 2026	11.64	11.72	11.51	11.66	11.52	0.95%	15,202
Apr 29, 2026	11.62	11.62	11.50	11.55	11.41	0.09%	8,055
Apr 28, 2026	11.55	11.59	11.50	11.54	11.40	-0.09%	10,449
Apr 27, 2026	11.46	11.55	11.46	11.55	11.41	0.52%	15,286
Apr 24, 2026	11.47	11.52	11.46	11.49	11.35	-0.09%	9,948
Apr 23, 2026	11.52	11.59	11.50	11.50	11.36	-0.46%	13,332
Apr 22, 2026	11.59	11.65	11.59	11.62	11.41	0.26%	12,124
Apr 21, 2026	11.70	11.70	11.59	11.59	11.39	-0.09%	13,711
Apr 20, 2026	11.58	11.66	11.58	11.60	11.40	-0.51%	11,979
Apr 17, 2026	11.66	11.68	11.54	11.66	11.45	0.60%	9,653
Apr 16, 2026	11.62	11.62	11.55	11.59	11.39	0.09%	16,770
Apr 15, 2026	11.55	11.60	11.51	11.58	11.38	0.70%	23,739
Apr 14, 2026	11.46	11.53	11.38	11.50	11.30	0.17%	15,535
Apr 13, 2026	11.39	11.51	11.38	11.48	11.28	0.17%	16,598
Apr 10, 2026	11.42	11.49	11.39	11.46	11.26	0.53%	10,729
Apr 9, 2026	11.37	11.43	11.35	11.40	11.20	0.18%	28,322
Apr 8, 2026	11.44	11.58	11.38	11.38	11.18	0.26%	23,379
Apr 7, 2026	11.31	11.35	11.25	11.35	11.15	0.80%	18,857
Apr 6, 2026	11.15	11.30	11.15	11.26	11.06	0.18%	18,072
Apr 2, 2026	11.19	11.29	11.11	11.24	11.04	-0.62%	21,991
Apr 1, 2026	11.20	11.32	11.20	11.31	11.11	1.16%	6,237
Mar 31, 2026	11.13	11.20	11.06	11.18	10.98	1.54%	25,698
Mar 30, 2026	11.00	11.06	11.00	11.01	10.82	0.27%	23,473
Mar 27, 2026	11.10	11.10	10.98	10.98	10.79	-1.44%	47,190
Mar 26, 2026	11.10	11.17	11.10	11.14	10.94	-0.45%	14,145
Mar 25, 2026	11.23	11.25	11.14	11.19	10.99	0.45%	11,431
Mar 24, 2026	11.01	11.21	11.01	11.14	10.94	-0.47%	12,888
Mar 23, 2026	11.27	11.37	11.23	11.26	11.00	0.45%	14,308
Mar 20, 2026	11.30	11.33	11.21	11.21	10.95	-0.97%	49,313
Mar 19, 2026	11.35	11.35	11.30	11.32	11.05	-0.26%	13,858
Mar 18, 2026	11.36	11.37	11.34	11.35	11.08	-0.26%	9,942
Mar 17, 2026	11.34	11.40	11.34	11.38	11.11	0.71%	19,726
Mar 16, 2026	11.34	11.43	11.30	11.30	11.03	-0.09%	36,724
Mar 13, 2026	11.45	11.47	11.30	11.31	11.04	-0.96%	24,156
Mar 12, 2026	11.45	11.45	11.42	11.42	11.15	-0.26%	10,210
Mar 11, 2026	11.42	11.47	11.41	11.45	11.18	0.44%	11,561
Mar 10, 2026	11.47	11.47	11.38	11.40	11.13	0.26%	26,670
Mar 9, 2026	11.51	11.74	11.35	11.37	11.10	-2.74%	61,967
Mar 6, 2026	11.83	11.83	11.64	11.69	11.42	-1.18%	19,058
Mar 5, 2026	11.80	11.87	11.80	11.83	11.55	-0.31%	7,125
Mar 4, 2026	11.84	11.90	11.84	11.87	11.59	-0.03%	4,937
Mar 3, 2026	11.90	11.97	11.78	11.87	11.59	-0.59%	5,652
Mar 2, 2026	11.97	12.02	11.90	11.94	11.66	-0.25%	12,957
Feb 27, 2026	11.99	12.06	11.89	11.97	11.69	0.17%	24,157
Feb 26, 2026	12.04	12.04	11.86	11.95	11.67	-0.25%	21,207
Feb 25, 2026	11.95	11.99	11.92	11.98	11.70	0.50%	10,487
Feb 24, 2026	11.85	11.96	11.84	11.92	11.64	0.68%	6,957
Feb 23, 2026	11.95	12.03	11.84	11.84	11.56	-1.33%	18,632
Feb 20, 2026	11.94	12.03	11.94	12.00	11.72	0.23%	5,306
Feb 19, 2026	12.09	12.10	12.04	12.04	11.69	-0.33%	11,364
Feb 18, 2026	12.09	12.10	12.04	12.08	11.73	0.08%	12,951
Feb 17, 2026	12.05	12.08	12.04	12.07	11.72	0.46%	14,125
Feb 13, 2026	12.08	12.08	11.96	12.02	11.67	-0.04%	15,358
Feb 12, 2026	12.00	12.05	12.00	12.02	11.67	0.08%	24,052
Feb 11, 2026	11.96	12.03	11.96	12.01	11.66	0.25%	13,917
Feb 10, 2026	11.97	12.03	11.96	11.98	11.63	-0.25%	24,076
Feb 9, 2026	12.04	12.05	12.00	12.01	11.66	-0.41%	20,379
Feb 6, 2026	12.06	12.07	11.96	12.06	11.71	0.25%	11,109
Feb 5, 2026	12.05	12.06	11.94	12.03	11.68	-0.25%	28,051
Feb 4, 2026	11.95	12.06	11.95	12.06	11.71	0.84%	27,394
Feb 3, 2026	11.99	12.00	11.93	11.96	11.61	0.08%	53,925