Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
10.89
+0.04 (0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.88 | 10.90 | 10.86 | 10.87 | 10.87 | 0.18% | 6,132 |
| Apr 24, 2025 | 10.81 | 10.89 | 10.81 | 10.85 | 10.85 | 0.74% | 7,319 |
| Apr 23, 2025 | 10.76 | 10.82 | 10.65 | 10.77 | 10.77 | 0.75% | 13,032 |
| Apr 22, 2025 | 10.70 | 10.95 | 10.66 | 10.69 | 10.63 | 0.28% | 12,202 |
| Apr 21, 2025 | 10.77 | 10.77 | 10.65 | 10.66 | 10.60 | -0.70% | 9,318 |
| Apr 17, 2025 | 10.80 | 10.81 | 10.70 | 10.74 | 10.68 | 0.33% | 40,802 |
| Apr 16, 2025 | 10.69 | 10.80 | 10.62 | 10.70 | 10.64 | 0.28% | 17,439 |
| Apr 15, 2025 | 10.42 | 10.69 | 10.42 | 10.67 | 10.61 | 0.85% | 15,482 |
| Apr 14, 2025 | 10.57 | 10.65 | 10.53 | 10.58 | 10.52 | 1.05% | 9,520 |
| Apr 11, 2025 | 10.42 | 10.57 | 10.33 | 10.47 | 10.41 | - | 34,652 |
| Apr 10, 2025 | 10.82 | 10.82 | 10.37 | 10.47 | 10.41 | -3.32% | 28,758 |
| Apr 9, 2025 | 10.50 | 10.96 | 10.29 | 10.83 | 10.77 | 3.14% | 60,647 |
| Apr 8, 2025 | 10.47 | 10.86 | 10.40 | 10.50 | 10.44 | 1.45% | 24,288 |
| Apr 7, 2025 | 10.40 | 10.68 | 10.22 | 10.35 | 10.29 | -1.62% | 56,613 |
| Apr 4, 2025 | 10.97 | 10.99 | 10.44 | 10.52 | 10.46 | -4.88% | 72,607 |
| Apr 3, 2025 | 11.16 | 11.24 | 11.05 | 11.06 | 11.00 | -2.04% | 43,453 |
| Apr 2, 2025 | 11.25 | 11.30 | 11.23 | 11.29 | 11.23 | 0.18% | 5,614 |
| Apr 1, 2025 | 11.25 | 11.33 | 11.21 | 11.27 | 11.21 | 0.45% | 12,933 |
| Mar 31, 2025 | 11.27 | 11.29 | 11.21 | 11.22 | 11.16 | 0.09% | 18,573 |
| Mar 28, 2025 | 11.25 | 11.25 | 11.18 | 11.21 | 11.15 | -0.18% | 13,586 |
| Mar 27, 2025 | 11.27 | 11.28 | 11.14 | 11.23 | 11.17 | - | 15,145 |
| Mar 26, 2025 | 11.35 | 11.35 | 11.23 | 11.23 | 11.17 | -0.71% | 5,451 |
| Mar 25, 2025 | 11.34 | 11.34 | 11.25 | 11.31 | 11.25 | 0.09% | 11,656 |
| Mar 24, 2025 | 11.19 | 11.38 | 11.19 | 11.30 | 11.24 | -0.40% | 26,171 |
| Mar 21, 2025 | 11.32 | 11.38 | 11.31 | 11.35 | 11.22 | 0.40% | 5,032 |
| Mar 20, 2025 | 11.36 | 11.37 | 11.30 | 11.30 | 11.18 | -0.26% | 28,668 |
| Mar 19, 2025 | 11.35 | 11.36 | 11.26 | 11.33 | 11.21 | 0.18% | 22,556 |
| Mar 18, 2025 | 11.29 | 11.34 | 11.25 | 11.31 | 11.19 | 0.27% | 9,758 |
| Mar 17, 2025 | 11.27 | 11.32 | 11.26 | 11.28 | 11.16 | 0.18% | 3,918 |
| Mar 14, 2025 | 11.30 | 11.30 | 11.21 | 11.26 | 11.14 | 0.27% | 6,903 |
| Mar 13, 2025 | 11.23 | 11.25 | 11.20 | 11.23 | 11.11 | -0.09% | 25,124 |
| Mar 12, 2025 | 11.24 | 11.25 | 11.14 | 11.24 | 11.12 | 0.72% | 20,030 |
| Mar 11, 2025 | 11.22 | 11.22 | 11.13 | 11.16 | 11.04 | -0.09% | 56,379 |
| Mar 10, 2025 | 11.25 | 11.25 | 11.16 | 11.17 | 11.05 | -0.71% | 33,469 |
| Mar 7, 2025 | 11.27 | 11.29 | 11.19 | 11.25 | 11.13 | 0.18% | 32,674 |
| Mar 6, 2025 | 11.13 | 11.26 | 11.13 | 11.23 | 11.11 | -0.35% | 34,358 |
| Mar 5, 2025 | 11.25 | 11.28 | 11.15 | 11.27 | 11.15 | 0.54% | 29,699 |
| Mar 4, 2025 | 11.28 | 11.33 | 11.16 | 11.21 | 11.09 | -0.62% | 57,237 |
| Mar 3, 2025 | 11.26 | 11.32 | 11.24 | 11.28 | 11.16 | 0.36% | 33,747 |
| Feb 28, 2025 | 11.23 | 11.32 | 11.21 | 11.24 | 11.12 | 0.09% | 60,313 |
| Feb 27, 2025 | 11.27 | 11.30 | 11.21 | 11.23 | 11.11 | -0.18% | 23,143 |
| Feb 26, 2025 | 11.28 | 11.30 | 11.21 | 11.25 | 11.13 | -0.09% | 23,416 |
| Feb 25, 2025 | 11.24 | 11.29 | 11.22 | 11.26 | 11.14 | 0.36% | 29,159 |
| Feb 24, 2025 | 11.32 | 11.33 | 11.18 | 11.22 | 11.10 | -0.62% | 53,757 |
| Feb 21, 2025 | 11.35 | 11.36 | 11.28 | 11.29 | 11.17 | -0.62% | 19,762 |
| Feb 20, 2025 | 11.41 | 11.41 | 11.31 | 11.36 | 11.18 | -0.13% | 16,762 |
| Feb 19, 2025 | 11.40 | 11.42 | 11.36 | 11.38 | 11.19 | 0.04% | 12,525 |
| Feb 18, 2025 | 11.45 | 11.45 | 11.34 | 11.37 | 11.19 | -0.61% | 48,745 |
| Feb 14, 2025 | 11.39 | 11.46 | 11.39 | 11.44 | 11.25 | 0.48% | 17,422 |
| Feb 13, 2025 | 11.36 | 11.41 | 11.32 | 11.39 | 11.20 | 0.57% | 32,816 |