Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.17
+0.05 (0.45%)
Jun 16, 2025, 10:11 AM - Market open
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.18 | 11.20 | 11.09 | 11.12 | 11.12 | -0.52% | 13,717 |
| Jun 12, 2025 | 11.20 | 11.22 | 11.16 | 11.18 | 11.18 | 0.15% | 9,017 |
| Jun 11, 2025 | 11.19 | 11.22 | 11.12 | 11.16 | 11.16 | 0.01% | 14,525 |
| Jun 10, 2025 | 11.18 | 11.20 | 11.10 | 11.16 | 11.16 | 0.54% | 13,774 |
| Jun 9, 2025 | 11.07 | 11.20 | 11.03 | 11.10 | 11.10 | -0.31% | 30,059 |
| Jun 6, 2025 | 11.09 | 11.20 | 11.09 | 11.14 | 11.14 | 0.23% | 27,957 |
| Jun 5, 2025 | 11.06 | 11.13 | 11.06 | 11.11 | 11.11 | 0.36% | 15,479 |
| Jun 4, 2025 | 11.02 | 11.09 | 11.02 | 11.07 | 11.07 | 0.09% | 13,805 |
| Jun 3, 2025 | 10.99 | 11.08 | 10.99 | 11.06 | 11.06 | 0.09% | 23,606 |
| Jun 2, 2025 | 11.07 | 11.07 | 10.97 | 11.05 | 11.05 | 0.18% | 28,862 |
| May 30, 2025 | 11.10 | 11.10 | 11.01 | 11.03 | 11.03 | 0.27% | 11,467 |
| May 29, 2025 | 10.93 | 11.02 | 10.93 | 11.00 | 11.00 | 0.46% | 14,326 |
| May 28, 2025 | 10.96 | 10.99 | 10.94 | 10.95 | 10.95 | - | 49,747 |
| May 27, 2025 | 10.95 | 11.09 | 10.95 | 10.95 | 10.95 | 0.18% | 26,681 |
| May 23, 2025 | 10.86 | 10.97 | 10.86 | 10.93 | 10.93 | -1.18% | 24,961 |
| May 22, 2025 | 11.00 | 11.07 | 10.98 | 11.06 | 11.00 | 0.45% | 16,681 |
| May 21, 2025 | 11.11 | 11.21 | 10.97 | 11.01 | 10.95 | -1.17% | 43,795 |
| May 20, 2025 | 11.20 | 11.20 | 11.12 | 11.14 | 11.08 | 0.27% | 30,584 |
| May 19, 2025 | 11.10 | 11.18 | 11.06 | 11.11 | 11.05 | -0.22% | 16,974 |
| May 16, 2025 | 11.12 | 11.22 | 11.12 | 11.13 | 11.07 | -0.05% | 24,735 |
| May 15, 2025 | 11.14 | 11.15 | 11.10 | 11.14 | 11.08 | 0.18% | 16,024 |
| May 14, 2025 | 11.15 | 11.16 | 11.11 | 11.12 | 11.06 | -0.27% | 17,018 |
| May 13, 2025 | 11.18 | 11.18 | 11.12 | 11.15 | 11.09 | -0.26% | 24,768 |
| May 12, 2025 | 11.21 | 11.21 | 11.09 | 11.18 | 11.12 | 0.94% | 11,320 |
| May 9, 2025 | 11.14 | 11.20 | 11.07 | 11.08 | 11.01 | -0.23% | 43,470 |
| May 8, 2025 | 11.02 | 11.11 | 11.02 | 11.10 | 11.04 | 1.09% | 16,862 |
| May 7, 2025 | 10.99 | 11.02 | 10.98 | 10.98 | 10.92 | - | 8,413 |
| May 6, 2025 | 11.00 | 11.05 | 10.95 | 10.98 | 10.92 | -0.18% | 38,182 |
| May 5, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 10.94 | -0.09% | 16,244 |
| May 2, 2025 | 11.10 | 11.10 | 10.97 | 11.01 | 10.95 | 0.18% | 22,305 |
| May 1, 2025 | 10.90 | 10.99 | 10.90 | 10.99 | 10.93 | 0.92% | 6,436 |
| Apr 30, 2025 | 10.91 | 10.95 | 10.85 | 10.89 | 10.83 | -0.18% | 13,826 |
| Apr 29, 2025 | 10.89 | 10.98 | 10.89 | 10.91 | 10.85 | 0.23% | 6,064 |
| Apr 28, 2025 | 10.84 | 10.96 | 10.84 | 10.89 | 10.82 | 0.14% | 4,345 |
| Apr 25, 2025 | 10.88 | 10.90 | 10.86 | 10.87 | 10.81 | 0.18% | 6,132 |
| Apr 24, 2025 | 10.81 | 10.89 | 10.81 | 10.85 | 10.79 | 0.74% | 7,319 |
| Apr 23, 2025 | 10.76 | 10.82 | 10.65 | 10.77 | 10.71 | 0.75% | 13,032 |
| Apr 22, 2025 | 10.70 | 10.95 | 10.66 | 10.69 | 10.57 | 0.28% | 12,202 |
| Apr 21, 2025 | 10.77 | 10.77 | 10.65 | 10.66 | 10.54 | -0.70% | 9,318 |
| Apr 17, 2025 | 10.80 | 10.81 | 10.70 | 10.74 | 10.61 | 0.33% | 40,802 |
| Apr 16, 2025 | 10.69 | 10.80 | 10.62 | 10.70 | 10.58 | 0.28% | 17,439 |
| Apr 15, 2025 | 10.42 | 10.69 | 10.42 | 10.67 | 10.55 | 0.85% | 15,482 |
| Apr 14, 2025 | 10.57 | 10.65 | 10.53 | 10.58 | 10.46 | 1.05% | 9,520 |
| Apr 11, 2025 | 10.42 | 10.57 | 10.33 | 10.47 | 10.35 | - | 34,652 |
| Apr 10, 2025 | 10.82 | 10.82 | 10.37 | 10.47 | 10.35 | -3.32% | 28,758 |
| Apr 9, 2025 | 10.50 | 10.96 | 10.29 | 10.83 | 10.71 | 3.14% | 60,647 |
| Apr 8, 2025 | 10.47 | 10.86 | 10.40 | 10.50 | 10.38 | 1.45% | 24,288 |
| Apr 7, 2025 | 10.40 | 10.68 | 10.22 | 10.35 | 10.23 | -1.62% | 56,613 |
| Apr 4, 2025 | 10.97 | 10.99 | 10.44 | 10.52 | 10.40 | -4.88% | 72,607 |
| Apr 3, 2025 | 11.16 | 11.24 | 11.05 | 11.06 | 10.94 | -2.04% | 43,453 |