Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

NYSE: PFD · Real-Time Price · USD

11.54

-0.01 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

11.53

-0.01 (-0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

PFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.55	11.59	11.50	11.54	11.54	-0.09%	10,449
Apr 27, 2026	11.46	11.55	11.46	11.55	11.55	0.52%	15,286
Apr 24, 2026	11.47	11.52	11.46	11.49	11.49	-0.09%	9,948
Apr 23, 2026	11.52	11.59	11.50	11.50	11.50	-1.03%	13,332
Apr 22, 2026	11.59	11.65	11.59	11.62	11.55	0.26%	12,124
Apr 21, 2026	11.70	11.70	11.59	11.59	11.52	-0.09%	13,711
Apr 20, 2026	11.58	11.66	11.58	11.60	11.53	-0.51%	11,979
Apr 17, 2026	11.66	11.68	11.54	11.66	11.59	0.60%	9,653
Apr 16, 2026	11.62	11.62	11.55	11.59	11.52	0.09%	16,770
Apr 15, 2026	11.55	11.60	11.51	11.58	11.51	0.70%	23,739
Apr 14, 2026	11.46	11.53	11.38	11.50	11.43	0.17%	15,535
Apr 13, 2026	11.39	11.51	11.38	11.48	11.41	0.17%	16,598
Apr 10, 2026	11.42	11.49	11.39	11.46	11.39	0.53%	10,729
Apr 9, 2026	11.37	11.43	11.35	11.40	11.33	0.18%	28,322
Apr 8, 2026	11.44	11.58	11.38	11.38	11.31	0.26%	23,379
Apr 7, 2026	11.31	11.35	11.25	11.35	11.28	0.80%	18,857
Apr 6, 2026	11.15	11.30	11.15	11.26	11.19	0.18%	18,072
Apr 2, 2026	11.19	11.29	11.11	11.24	11.17	-0.62%	21,991
Apr 1, 2026	11.20	11.32	11.20	11.31	11.24	1.16%	6,237
Mar 31, 2026	11.13	11.20	11.06	11.18	11.12	1.54%	25,698
Mar 30, 2026	11.00	11.06	11.00	11.01	10.95	0.27%	23,473
Mar 27, 2026	11.10	11.10	10.98	10.98	10.92	-1.44%	47,190
Mar 26, 2026	11.10	11.17	11.10	11.14	11.08	-0.45%	14,145
Mar 25, 2026	11.23	11.25	11.14	11.19	11.13	0.45%	11,431
Mar 24, 2026	11.01	11.21	11.01	11.14	11.08	-1.07%	12,888
Mar 23, 2026	11.27	11.37	11.23	11.26	11.13	0.45%	14,308
Mar 20, 2026	11.30	11.33	11.21	11.21	11.08	-0.97%	49,313
Mar 19, 2026	11.35	11.35	11.30	11.32	11.19	-0.26%	13,858
Mar 18, 2026	11.36	11.37	11.34	11.35	11.22	-0.26%	9,942
Mar 17, 2026	11.34	11.40	11.34	11.38	11.25	0.71%	19,726
Mar 16, 2026	11.34	11.43	11.30	11.30	11.17	-0.09%	36,724
Mar 13, 2026	11.45	11.47	11.30	11.31	11.18	-0.96%	24,156
Mar 12, 2026	11.45	11.45	11.42	11.42	11.29	-0.26%	10,210
Mar 11, 2026	11.42	11.47	11.41	11.45	11.32	0.44%	11,561
Mar 10, 2026	11.47	11.47	11.38	11.40	11.27	0.26%	26,670
Mar 9, 2026	11.51	11.74	11.35	11.37	11.24	-2.74%	61,967
Mar 6, 2026	11.83	11.83	11.64	11.69	11.55	-1.18%	19,058
Mar 5, 2026	11.80	11.87	11.80	11.83	11.69	-0.31%	7,125
Mar 4, 2026	11.84	11.90	11.84	11.87	11.73	-0.03%	4,937
Mar 3, 2026	11.90	11.97	11.78	11.87	11.73	-0.59%	5,652
Mar 2, 2026	11.97	12.02	11.90	11.94	11.80	-0.25%	12,957
Feb 27, 2026	11.99	12.06	11.89	11.97	11.83	0.17%	24,157
Feb 26, 2026	12.04	12.04	11.86	11.95	11.81	-0.25%	21,207
Feb 25, 2026	11.95	11.99	11.92	11.98	11.84	0.50%	10,487
Feb 24, 2026	11.85	11.96	11.84	11.92	11.78	0.68%	6,957
Feb 23, 2026	11.95	12.03	11.84	11.84	11.70	-1.33%	18,632
Feb 20, 2026	11.94	12.03	11.94	12.00	11.86	-0.33%	5,306
Feb 19, 2026	12.09	12.10	12.04	12.04	11.83	-0.33%	11,364
Feb 18, 2026	12.09	12.10	12.04	12.08	11.87	0.08%	12,951
Feb 17, 2026	12.05	12.08	12.04	12.07	11.86	0.46%	14,125
Feb 13, 2026	12.08	12.08	11.96	12.02	11.81	-0.04%	15,358
Feb 12, 2026	12.00	12.05	12.00	12.02	11.81	0.08%	24,052
Feb 11, 2026	11.96	12.03	11.96	12.01	11.80	0.25%	13,917
Feb 10, 2026	11.97	12.03	11.96	11.98	11.77	-0.25%	24,076
Feb 9, 2026	12.04	12.05	12.00	12.01	11.80	-0.41%	20,379
Feb 6, 2026	12.06	12.07	11.96	12.06	11.85	0.25%	11,109
Feb 5, 2026	12.05	12.06	11.94	12.03	11.82	-0.25%	28,051
Feb 4, 2026	11.95	12.06	11.95	12.06	11.85	0.84%	27,394
Feb 3, 2026	11.99	12.00	11.93	11.96	11.75	0.08%	53,925
Feb 2, 2026	11.98	11.99	11.88	11.95	11.74	0.84%	49,717
Jan 30, 2026	11.87	11.91	11.76	11.85	11.65	0.34%	26,546
Jan 29, 2026	11.82	11.85	11.78	11.81	11.61	0.34%	20,865
Jan 28, 2026	11.88	11.88	11.73	11.77	11.57	-0.59%	75,661
Jan 27, 2026	11.75	11.87	11.75	11.84	11.64	1.20%	44,096
Jan 26, 2026	11.70	11.79	11.70	11.70	11.50	-0.85%	42,294
Jan 23, 2026	11.80	11.83	11.76	11.80	11.60	-0.25%	30,561
Jan 22, 2026	11.80	11.92	11.80	11.83	11.56	-	21,260
Jan 21, 2026	11.78	11.88	11.77	11.83	11.56	0.60%	24,116
Jan 20, 2026	11.67	11.81	11.67	11.76	11.49	-0.59%	27,062
Jan 16, 2026	11.85	11.91	11.81	11.83	11.56	0.08%	30,673
Jan 15, 2026	11.91	12.07	11.81	11.82	11.55	-1.66%	108,383
Jan 14, 2026	11.94	12.06	11.94	12.02	11.75	0.17%	13,548
Jan 13, 2026	11.89	12.03	11.89	12.00	11.73	0.93%	40,049
Jan 12, 2026	11.80	11.95	11.77	11.89	11.62	0.23%	16,893
Jan 9, 2026	11.85	11.92	11.85	11.86	11.59	0.19%	6,102
Jan 8, 2026	11.90	12.00	11.82	11.84	11.57	-0.34%	20,277
Jan 7, 2026	11.96	11.99	11.88	11.88	11.61	-1.08%	10,373
Jan 6, 2026	12.01	12.02	11.92	12.01	11.74	0.50%	30,724
Jan 5, 2026	11.93	12.04	11.79	11.95	11.68	0.55%	37,225
Jan 2, 2026	11.90	11.91	11.85	11.89	11.61	0.13%	7,251
Dec 31, 2025	11.89	11.90	11.84	11.87	11.60	0.34%	27,915
Dec 30, 2025	11.83	11.85	11.77	11.83	11.56	0.34%	46,548
Dec 29, 2025	11.73	11.84	11.73	11.79	11.52	-0.24%	21,286
Dec 26, 2025	11.82	11.85	11.80	11.82	11.55	0.41%	8,459
Dec 24, 2025	11.84	11.84	11.76	11.77	11.50	-0.59%	11,457
Dec 23, 2025	11.72	11.98	11.68	11.84	11.57	0.51%	141,059
Dec 22, 2025	11.76	11.81	11.73	11.78	11.43	0.17%	33,128
Dec 19, 2025	11.72	11.85	11.72	11.76	11.41	0.09%	13,587
Dec 18, 2025	11.68	11.85	11.68	11.75	11.40	0.60%	8,591
Dec 17, 2025	11.78	11.80	11.67	11.68	11.33	-0.43%	16,900
Dec 16, 2025	11.74	11.77	11.65	11.73	11.38	0.17%	40,865
Dec 15, 2025	11.70	11.84	11.66	11.71	11.36	-0.09%	35,352
Dec 12, 2025	11.73	11.78	11.72	11.72	11.37	-0.59%	22,209
Dec 11, 2025	11.80	11.86	11.67	11.79	11.44	-0.25%	41,122
Dec 10, 2025	11.80	11.85	11.76	11.82	11.47	-0.17%	16,358
Dec 9, 2025	11.84	11.85	11.80	11.84	11.49	0.02%	17,402
Dec 8, 2025	11.85	11.89	11.75	11.84	11.49	0.15%	22,643
Dec 5, 2025	11.84	11.85	11.75	11.82	11.47	0.17%	14,008
Dec 4, 2025	11.82	11.84	11.79	11.80	11.45	-0.08%	26,003
Dec 3, 2025	11.75	11.82	11.75	11.81	11.46	-	24,759