Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.93
+0.01 (0.08%)
At close: Nov 4, 2025, 4:00 PM EST
11.93
0.00 (0.00%)
After-hours: Nov 4, 2025, 6:30 PM EST
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.88 | 11.94 | 11.84 | 11.90 | - | -0.17% | 27,250 |
| Nov 3, 2025 | 12.03 | 12.03 | 11.89 | 11.92 | 11.92 | -1.00% | 24,213 |
| Oct 31, 2025 | 12.00 | 12.04 | 11.92 | 12.04 | 12.04 | 1.09% | 37,988 |
| Oct 30, 2025 | 11.91 | 11.95 | 11.87 | 11.91 | 11.91 | -0.08% | 25,183 |
| Oct 29, 2025 | 11.76 | 11.99 | 11.73 | 11.92 | 11.92 | 1.36% | 98,029 |
| Oct 28, 2025 | 11.81 | 11.84 | 11.70 | 11.76 | 11.76 | -0.08% | 27,967 |
| Oct 27, 2025 | 11.77 | 11.82 | 11.73 | 11.77 | 11.77 | - | 17,403 |
| Oct 24, 2025 | 11.83 | 11.83 | 11.73 | 11.77 | 11.77 | -0.51% | 13,946 |
| Oct 23, 2025 | 11.87 | 11.87 | 11.80 | 11.83 | 11.77 | - | 22,729 |
| Oct 22, 2025 | 11.86 | 11.90 | 11.80 | 11.83 | 11.77 | -0.50% | 30,064 |
| Oct 21, 2025 | 11.84 | 11.92 | 11.84 | 11.89 | 11.83 | 0.08% | 14,930 |
| Oct 20, 2025 | 11.87 | 11.92 | 11.87 | 11.88 | 11.82 | 0.51% | 21,398 |
| Oct 17, 2025 | 11.91 | 11.91 | 11.79 | 11.82 | 11.76 | -0.51% | 10,618 |
| Oct 16, 2025 | 11.92 | 11.92 | 11.84 | 11.88 | 11.82 | -0.25% | 5,720 |
| Oct 15, 2025 | 11.99 | 11.99 | 11.87 | 11.91 | 11.85 | -0.33% | 20,114 |
| Oct 14, 2025 | 11.93 | 11.98 | 11.82 | 11.95 | 11.89 | -0.08% | 21,176 |
| Oct 13, 2025 | 11.91 | 11.97 | 11.84 | 11.96 | 11.90 | 1.01% | 15,122 |
| Oct 10, 2025 | 11.89 | 11.92 | 11.82 | 11.84 | 11.78 | -0.17% | 76,566 |
| Oct 9, 2025 | 11.83 | 11.94 | 11.83 | 11.86 | 11.80 | -0.25% | 43,374 |
| Oct 8, 2025 | 11.85 | 11.93 | 11.85 | 11.89 | 11.83 | 0.59% | 37,227 |
| Oct 7, 2025 | 12.13 | 12.13 | 11.73 | 11.82 | 11.76 | -2.56% | 211,125 |
| Oct 6, 2025 | 12.07 | 12.13 | 12.05 | 12.13 | 12.07 | 0.58% | 11,918 |
| Oct 3, 2025 | 12.04 | 12.12 | 12.04 | 12.06 | 12.00 | 0.08% | 23,589 |
| Oct 2, 2025 | 12.03 | 12.08 | 12.03 | 12.05 | 11.99 | 0.17% | 35,014 |
| Oct 1, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 11.97 | 0.08% | 23,587 |
| Sep 30, 2025 | 12.00 | 12.04 | 12.00 | 12.02 | 11.96 | 0.17% | 30,727 |
| Sep 29, 2025 | 12.00 | 12.03 | 11.99 | 12.00 | 11.94 | -0.08% | 31,796 |
| Sep 26, 2025 | 11.99 | 12.01 | 11.95 | 12.01 | 11.95 | 0.17% | 22,025 |
| Sep 25, 2025 | 11.97 | 12.04 | 11.94 | 11.99 | 11.93 | - | 16,846 |
| Sep 24, 2025 | 11.99 | 12.01 | 11.96 | 11.99 | 11.93 | -0.42% | 24,287 |
| Sep 23, 2025 | 12.06 | 12.07 | 11.99 | 12.04 | 11.98 | -0.82% | 20,037 |
| Sep 22, 2025 | 12.08 | 12.16 | 12.06 | 12.14 | 12.01 | 0.66% | 22,697 |
| Sep 19, 2025 | 12.07 | 12.10 | 12.01 | 12.06 | 11.93 | -0.50% | 58,350 |
| Sep 18, 2025 | 12.08 | 12.12 | 12.04 | 12.12 | 11.99 | 0.66% | 129,174 |
| Sep 17, 2025 | 11.91 | 12.10 | 11.90 | 12.04 | 11.91 | 1.09% | 143,493 |
| Sep 16, 2025 | 11.86 | 11.92 | 11.84 | 11.91 | 11.79 | 0.59% | 39,720 |
| Sep 15, 2025 | 11.77 | 11.86 | 11.77 | 11.84 | 11.72 | 0.42% | 30,710 |
| Sep 12, 2025 | 11.77 | 11.79 | 11.73 | 11.79 | 11.67 | 0.17% | 12,816 |
| Sep 11, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.65 | 0.26% | 34,325 |
| Sep 10, 2025 | 11.75 | 11.79 | 11.72 | 11.74 | 11.62 | - | 25,251 |
| Sep 9, 2025 | 11.75 | 11.77 | 11.70 | 11.74 | 11.62 | -0.09% | 29,781 |
| Sep 8, 2025 | 11.67 | 11.76 | 11.67 | 11.75 | 11.63 | 0.95% | 46,774 |
| Sep 5, 2025 | 11.57 | 11.66 | 11.56 | 11.64 | 11.52 | 0.52% | 57,338 |
| Sep 4, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.46 | 0.61% | 30,266 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.45 | 11.51 | 11.39 | 0.26% | 39,823 |
| Sep 2, 2025 | 11.48 | 11.48 | 11.44 | 11.48 | 11.36 | -0.09% | 24,809 |
| Aug 29, 2025 | 11.47 | 11.49 | 11.45 | 11.49 | 11.37 | 0.17% | 20,366 |
| Aug 28, 2025 | 11.46 | 11.48 | 11.45 | 11.47 | 11.35 | 0.26% | 49,279 |
| Aug 27, 2025 | 11.46 | 11.47 | 11.44 | 11.44 | 11.32 | - | 35,485 |
| Aug 26, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.32 | - | 65,360 |