Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.24
-0.07 (-0.62%)
At close: Apr 2, 2026, 4:00 PM EDT
11.29
+0.05 (0.44%)
After-hours: Apr 2, 2026, 7:20 PM EDT
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.19 | 11.29 | 11.11 | 11.24 | 11.24 | -0.62% | 21,990 |
| Apr 1, 2026 | 11.20 | 11.32 | 11.20 | 11.31 | 11.31 | 1.16% | 6,237 |
| Mar 31, 2026 | 11.13 | 11.20 | 11.06 | 11.18 | 11.18 | 1.54% | 25,698 |
| Mar 30, 2026 | 11.00 | 11.06 | 11.00 | 11.01 | 11.01 | 0.27% | 23,473 |
| Mar 27, 2026 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | -1.44% | 47,190 |
| Mar 26, 2026 | 11.10 | 11.17 | 11.10 | 11.14 | 11.14 | -0.45% | 14,145 |
| Mar 25, 2026 | 11.23 | 11.25 | 11.14 | 11.19 | 11.19 | 0.45% | 11,431 |
| Mar 24, 2026 | 11.01 | 11.21 | 11.01 | 11.14 | 11.14 | -1.07% | 12,888 |
| Mar 23, 2026 | 11.27 | 11.37 | 11.23 | 11.26 | 11.19 | 0.45% | 14,308 |
| Mar 20, 2026 | 11.30 | 11.33 | 11.21 | 11.21 | 11.14 | -0.97% | 49,313 |
| Mar 19, 2026 | 11.35 | 11.35 | 11.30 | 11.32 | 11.25 | -0.26% | 13,858 |
| Mar 18, 2026 | 11.36 | 11.37 | 11.34 | 11.35 | 11.28 | -0.26% | 9,942 |
| Mar 17, 2026 | 11.34 | 11.40 | 11.34 | 11.38 | 11.31 | 0.71% | 19,726 |
| Mar 16, 2026 | 11.34 | 11.43 | 11.30 | 11.30 | 11.23 | -0.09% | 36,724 |
| Mar 13, 2026 | 11.45 | 11.47 | 11.30 | 11.31 | 11.24 | -0.96% | 24,156 |
| Mar 12, 2026 | 11.45 | 11.45 | 11.42 | 11.42 | 11.35 | -0.26% | 10,210 |
| Mar 11, 2026 | 11.42 | 11.47 | 11.41 | 11.45 | 11.38 | 0.44% | 11,561 |
| Mar 10, 2026 | 11.47 | 11.47 | 11.38 | 11.40 | 11.33 | 0.26% | 26,670 |
| Mar 9, 2026 | 11.51 | 11.74 | 11.35 | 11.37 | 11.30 | -2.74% | 61,967 |
| Mar 6, 2026 | 11.83 | 11.83 | 11.64 | 11.69 | 11.62 | -1.18% | 19,058 |
| Mar 5, 2026 | 11.80 | 11.87 | 11.80 | 11.83 | 11.76 | -0.31% | 7,125 |
| Mar 4, 2026 | 11.84 | 11.90 | 11.84 | 11.87 | 11.80 | -0.03% | 4,937 |
| Mar 3, 2026 | 11.90 | 11.97 | 11.78 | 11.87 | 11.80 | -0.59% | 5,652 |
| Mar 2, 2026 | 11.97 | 12.02 | 11.90 | 11.94 | 11.87 | -0.25% | 12,957 |
| Feb 27, 2026 | 11.99 | 12.06 | 11.89 | 11.97 | 11.90 | 0.17% | 24,157 |
| Feb 26, 2026 | 12.04 | 12.04 | 11.86 | 11.95 | 11.88 | -0.25% | 21,207 |
| Feb 25, 2026 | 11.95 | 11.99 | 11.92 | 11.98 | 11.91 | 0.50% | 10,487 |
| Feb 24, 2026 | 11.85 | 11.96 | 11.84 | 11.92 | 11.85 | 0.68% | 6,957 |
| Feb 23, 2026 | 11.95 | 12.03 | 11.84 | 11.84 | 11.77 | -1.33% | 18,632 |
| Feb 20, 2026 | 11.94 | 12.03 | 11.94 | 12.00 | 11.93 | -0.33% | 5,306 |
| Feb 19, 2026 | 12.09 | 12.10 | 12.04 | 12.04 | 11.90 | -0.33% | 11,364 |
| Feb 18, 2026 | 12.09 | 12.10 | 12.04 | 12.08 | 11.94 | 0.08% | 12,951 |
| Feb 17, 2026 | 12.05 | 12.08 | 12.04 | 12.07 | 11.93 | 0.46% | 14,125 |
| Feb 13, 2026 | 12.08 | 12.08 | 11.96 | 12.02 | 11.88 | -0.04% | 15,358 |
| Feb 12, 2026 | 12.00 | 12.05 | 12.00 | 12.02 | 11.88 | 0.08% | 24,052 |
| Feb 11, 2026 | 11.96 | 12.03 | 11.96 | 12.01 | 11.87 | 0.25% | 13,917 |
| Feb 10, 2026 | 11.97 | 12.03 | 11.96 | 11.98 | 11.84 | -0.25% | 24,076 |
| Feb 9, 2026 | 12.04 | 12.05 | 12.00 | 12.01 | 11.87 | -0.41% | 20,379 |
| Feb 6, 2026 | 12.06 | 12.07 | 11.96 | 12.06 | 11.92 | 0.25% | 11,109 |
| Feb 5, 2026 | 12.05 | 12.06 | 11.94 | 12.03 | 11.89 | -0.25% | 28,051 |
| Feb 4, 2026 | 11.95 | 12.06 | 11.95 | 12.06 | 11.92 | 0.84% | 27,394 |
| Feb 3, 2026 | 11.99 | 12.00 | 11.93 | 11.96 | 11.82 | 0.08% | 53,925 |
| Feb 2, 2026 | 11.98 | 11.99 | 11.88 | 11.95 | 11.81 | 0.84% | 49,717 |
| Jan 30, 2026 | 11.87 | 11.91 | 11.76 | 11.85 | 11.71 | 0.34% | 26,546 |
| Jan 29, 2026 | 11.82 | 11.85 | 11.78 | 11.81 | 11.67 | 0.34% | 20,865 |
| Jan 28, 2026 | 11.88 | 11.88 | 11.73 | 11.77 | 11.63 | -0.59% | 75,661 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.75 | 11.84 | 11.70 | 1.20% | 44,096 |
| Jan 26, 2026 | 11.70 | 11.79 | 11.70 | 11.70 | 11.57 | -0.85% | 42,294 |
| Jan 23, 2026 | 11.80 | 11.83 | 11.76 | 11.80 | 11.66 | -0.25% | 30,561 |
| Jan 22, 2026 | 11.80 | 11.92 | 11.80 | 11.83 | 11.63 | - | 21,260 |