Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.22
+0.01 (0.09%)
Mar 31, 2025, 3:59 PM EDT - Market closed
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.27 | 11.29 | 11.21 | 11.25 | - | 0.36% | 13,668 |
| Mar 28, 2025 | 11.25 | 11.25 | 11.18 | 11.21 | 11.21 | -0.18% | 13,586 |
| Mar 27, 2025 | 11.27 | 11.28 | 11.14 | 11.23 | 11.23 | - | 15,145 |
| Mar 26, 2025 | 11.35 | 11.35 | 11.23 | 11.23 | 11.23 | -0.71% | 5,451 |
| Mar 25, 2025 | 11.34 | 11.34 | 11.25 | 11.31 | 11.31 | 0.09% | 11,656 |
| Mar 24, 2025 | 11.19 | 11.38 | 11.19 | 11.30 | 11.30 | -0.40% | 26,171 |
| Mar 21, 2025 | 11.32 | 11.38 | 11.31 | 11.35 | 11.28 | 0.40% | 5,032 |
| Mar 20, 2025 | 11.36 | 11.37 | 11.30 | 11.30 | 11.24 | -0.26% | 28,668 |
| Mar 19, 2025 | 11.35 | 11.36 | 11.26 | 11.33 | 11.27 | 0.18% | 22,556 |
| Mar 18, 2025 | 11.29 | 11.34 | 11.25 | 11.31 | 11.25 | 0.27% | 9,758 |
| Mar 17, 2025 | 11.27 | 11.32 | 11.26 | 11.28 | 11.22 | 0.18% | 3,918 |
| Mar 14, 2025 | 11.30 | 11.30 | 11.21 | 11.26 | 11.20 | 0.27% | 6,903 |
| Mar 13, 2025 | 11.23 | 11.25 | 11.20 | 11.23 | 11.17 | -0.09% | 25,124 |
| Mar 12, 2025 | 11.24 | 11.25 | 11.14 | 11.24 | 11.18 | 0.72% | 20,030 |
| Mar 11, 2025 | 11.22 | 11.22 | 11.13 | 11.16 | 11.10 | -0.09% | 56,379 |
| Mar 10, 2025 | 11.25 | 11.25 | 11.16 | 11.17 | 11.11 | -0.71% | 33,469 |
| Mar 7, 2025 | 11.27 | 11.29 | 11.19 | 11.25 | 11.19 | 0.18% | 32,674 |
| Mar 6, 2025 | 11.13 | 11.26 | 11.13 | 11.23 | 11.17 | -0.35% | 34,358 |
| Mar 5, 2025 | 11.25 | 11.28 | 11.15 | 11.27 | 11.21 | 0.54% | 29,699 |
| Mar 4, 2025 | 11.28 | 11.33 | 11.16 | 11.21 | 11.15 | -0.62% | 57,237 |
| Mar 3, 2025 | 11.26 | 11.32 | 11.24 | 11.28 | 11.22 | 0.36% | 33,747 |
| Feb 28, 2025 | 11.23 | 11.32 | 11.21 | 11.24 | 11.18 | 0.09% | 60,313 |
| Feb 27, 2025 | 11.27 | 11.30 | 11.21 | 11.23 | 11.17 | -0.18% | 23,143 |
| Feb 26, 2025 | 11.28 | 11.30 | 11.21 | 11.25 | 11.19 | -0.09% | 23,416 |
| Feb 25, 2025 | 11.24 | 11.29 | 11.22 | 11.26 | 11.20 | 0.36% | 29,159 |
| Feb 24, 2025 | 11.32 | 11.33 | 11.18 | 11.22 | 11.16 | -0.62% | 53,757 |
| Feb 21, 2025 | 11.35 | 11.36 | 11.28 | 11.29 | 11.23 | -0.62% | 19,762 |
| Feb 20, 2025 | 11.41 | 11.41 | 11.31 | 11.36 | 11.24 | -0.13% | 16,762 |
| Feb 19, 2025 | 11.40 | 11.42 | 11.36 | 11.38 | 11.25 | 0.04% | 12,525 |
| Feb 18, 2025 | 11.45 | 11.45 | 11.34 | 11.37 | 11.25 | -0.61% | 48,745 |
| Feb 14, 2025 | 11.39 | 11.46 | 11.39 | 11.44 | 11.32 | 0.48% | 17,422 |
| Feb 13, 2025 | 11.36 | 11.41 | 11.32 | 11.39 | 11.26 | 0.57% | 32,816 |
| Feb 12, 2025 | 11.32 | 11.35 | 11.25 | 11.32 | 11.20 | -0.18% | 44,815 |
| Feb 11, 2025 | 11.36 | 11.36 | 11.30 | 11.34 | 11.22 | - | 31,388 |
| Feb 10, 2025 | 11.32 | 11.37 | 11.32 | 11.34 | 11.22 | 0.18% | 19,524 |
| Feb 7, 2025 | 11.26 | 11.36 | 11.25 | 11.32 | 11.20 | 0.09% | 48,370 |
| Feb 6, 2025 | 11.33 | 11.34 | 11.30 | 11.31 | 11.19 | -0.09% | 26,831 |
| Feb 5, 2025 | 11.30 | 11.35 | 11.21 | 11.32 | 11.20 | 0.35% | 39,389 |
| Feb 4, 2025 | 11.30 | 11.30 | 11.24 | 11.28 | 11.16 | 0.53% | 23,616 |
| Feb 3, 2025 | 11.07 | 11.30 | 10.95 | 11.22 | 11.10 | -0.27% | 42,041 |
| Jan 31, 2025 | 11.28 | 11.35 | 11.23 | 11.25 | 11.13 | -0.53% | 29,779 |
| Jan 30, 2025 | 11.27 | 11.35 | 11.22 | 11.31 | 11.19 | 0.89% | 30,448 |
| Jan 29, 2025 | 11.22 | 11.30 | 11.21 | 11.21 | 11.09 | -0.61% | 35,662 |
| Jan 28, 2025 | 11.15 | 11.35 | 11.10 | 11.28 | 11.16 | 0.89% | 59,411 |
| Jan 27, 2025 | 11.24 | 11.25 | 11.06 | 11.18 | 11.06 | -0.62% | 65,213 |
| Jan 24, 2025 | 11.30 | 11.31 | 11.20 | 11.25 | 11.13 | -0.35% | 17,224 |
| Jan 23, 2025 | 11.20 | 11.33 | 11.20 | 11.29 | 11.11 | -0.27% | 18,650 |
| Jan 22, 2025 | 11.37 | 11.45 | 11.27 | 11.32 | 11.14 | -0.96% | 33,527 |
| Jan 21, 2025 | 11.35 | 11.50 | 11.30 | 11.43 | 11.25 | 0.70% | 24,640 |
| Jan 17, 2025 | 11.39 | 11.43 | 11.31 | 11.35 | 11.17 | - | 12,570 |