Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.79
+0.02 (0.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.77 | 11.79 | 11.73 | 11.79 | 11.79 | 0.17% | 12,816 |
| Sep 11, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.77 | 0.26% | 34,325 |
| Sep 10, 2025 | 11.75 | 11.79 | 11.72 | 11.74 | 11.74 | - | 25,251 |
| Sep 9, 2025 | 11.75 | 11.77 | 11.70 | 11.74 | 11.74 | -0.09% | 29,781 |
| Sep 8, 2025 | 11.67 | 11.76 | 11.67 | 11.75 | 11.75 | 0.95% | 46,774 |
| Sep 5, 2025 | 11.57 | 11.66 | 11.56 | 11.64 | 11.64 | 0.52% | 57,338 |
| Sep 4, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.58 | 0.61% | 30,266 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.45 | 11.51 | 11.51 | 0.26% | 39,823 |
| Sep 2, 2025 | 11.48 | 11.48 | 11.44 | 11.48 | 11.48 | -0.09% | 24,809 |
| Aug 29, 2025 | 11.47 | 11.49 | 11.45 | 11.49 | 11.49 | 0.17% | 20,366 |
| Aug 28, 2025 | 11.46 | 11.48 | 11.45 | 11.47 | 11.47 | 0.26% | 49,279 |
| Aug 27, 2025 | 11.46 | 11.47 | 11.44 | 11.44 | 11.44 | - | 35,485 |
| Aug 26, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.44 | - | 65,360 |
| Aug 25, 2025 | 11.48 | 11.48 | 11.42 | 11.44 | 11.44 | -0.17% | 36,715 |
| Aug 22, 2025 | 11.40 | 11.47 | 11.40 | 11.46 | 11.46 | - | 41,266 |
| Aug 21, 2025 | 11.46 | 11.48 | 11.44 | 11.46 | 11.40 | - | 115,172 |
| Aug 20, 2025 | 11.44 | 11.47 | 11.44 | 11.46 | 11.40 | -0.09% | 87,997 |
| Aug 19, 2025 | 11.48 | 11.48 | 11.47 | 11.47 | 11.41 | 0.09% | 22,796 |
| Aug 18, 2025 | 11.47 | 11.49 | 11.46 | 11.46 | 11.40 | 0.09% | 24,541 |
| Aug 15, 2025 | 11.47 | 11.48 | 11.41 | 11.45 | 11.39 | -0.26% | 86,453 |
| Aug 14, 2025 | 11.45 | 11.49 | 11.45 | 11.48 | 11.42 | 0.22% | 59,376 |
| Aug 13, 2025 | 11.48 | 11.50 | 11.45 | 11.46 | 11.39 | -0.04% | 57,634 |
| Aug 12, 2025 | 11.44 | 11.47 | 11.43 | 11.46 | 11.40 | 0.26% | 33,512 |
| Aug 11, 2025 | 11.45 | 11.46 | 11.40 | 11.43 | 11.37 | 0.09% | 51,623 |
| Aug 8, 2025 | 11.39 | 11.50 | 11.36 | 11.42 | 11.36 | -0.09% | 109,856 |
| Aug 7, 2025 | 11.40 | 11.47 | 11.40 | 11.43 | 11.37 | 0.35% | 25,427 |
| Aug 6, 2025 | 11.40 | 11.46 | 11.39 | 11.39 | 11.33 | -0.26% | 15,979 |
| Aug 5, 2025 | 11.38 | 11.45 | 11.36 | 11.42 | 11.36 | 0.09% | 21,613 |
| Aug 4, 2025 | 11.38 | 11.43 | 11.34 | 11.41 | 11.35 | 0.18% | 29,657 |
| Aug 1, 2025 | 11.39 | 11.40 | 11.38 | 11.39 | 11.33 | 0.35% | 13,750 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.29 | -0.40% | 55,864 |
| Jul 30, 2025 | 11.32 | 11.40 | 11.30 | 11.40 | 11.33 | 0.76% | 69,760 |
| Jul 29, 2025 | 11.27 | 11.33 | 11.27 | 11.31 | 11.25 | -0.18% | 29,197 |
| Jul 28, 2025 | 11.28 | 11.38 | 11.26 | 11.33 | 11.27 | 0.27% | 63,057 |
| Jul 25, 2025 | 11.25 | 11.33 | 11.25 | 11.30 | 11.24 | -0.26% | 36,115 |
| Jul 24, 2025 | 11.34 | 11.35 | 11.27 | 11.33 | 11.27 | -0.44% | 19,393 |
| Jul 23, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.26 | - | 22,031 |
| Jul 22, 2025 | 11.41 | 11.41 | 11.27 | 11.38 | 11.26 | 0.18% | 20,984 |
| Jul 21, 2025 | 11.31 | 11.40 | 11.17 | 11.36 | 11.24 | 0.80% | 41,705 |
| Jul 18, 2025 | 11.43 | 11.46 | 11.27 | 11.27 | 11.15 | -1.66% | 23,300 |
| Jul 17, 2025 | 11.40 | 11.46 | 11.39 | 11.46 | 11.34 | 0.53% | 19,480 |
| Jul 16, 2025 | 11.41 | 11.41 | 11.36 | 11.40 | 11.28 | -0.14% | 22,747 |
| Jul 15, 2025 | 11.40 | 11.42 | 11.36 | 11.42 | 11.29 | 0.14% | 19,204 |
| Jul 14, 2025 | 11.40 | 11.45 | 11.40 | 11.40 | 11.28 | -0.18% | 23,409 |
| Jul 11, 2025 | 11.46 | 11.46 | 11.41 | 11.42 | 11.30 | -0.17% | 5,771 |
| Jul 10, 2025 | 11.44 | 11.49 | 11.42 | 11.44 | 11.32 | 0.09% | 6,191 |
| Jul 9, 2025 | 11.40 | 11.49 | 11.40 | 11.43 | 11.31 | -0.09% | 23,881 |
| Jul 8, 2025 | 11.44 | 11.45 | 11.40 | 11.44 | 11.32 | - | 31,329 |
| Jul 7, 2025 | 11.43 | 11.44 | 11.42 | 11.44 | 11.32 | 0.13% | 32,257 |
| Jul 3, 2025 | 11.39 | 11.43 | 11.39 | 11.43 | 11.30 | 0.55% | 11,580 |