Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
12.06
+0.01 (0.08%)
Oct 3, 2025, 4:00 PM EDT - Market closed
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.04 | 12.12 | 12.04 | 12.06 | 12.06 | 0.08% | 23,589 |
| Oct 2, 2025 | 12.03 | 12.08 | 12.03 | 12.05 | 12.05 | 0.17% | 35,014 |
| Oct 1, 2025 | 12.01 | 12.05 | 12.01 | 12.03 | 12.03 | 0.08% | 23,587 |
| Sep 30, 2025 | 12.00 | 12.04 | 12.00 | 12.02 | 12.02 | 0.17% | 30,727 |
| Sep 29, 2025 | 12.00 | 12.03 | 11.99 | 12.00 | 12.00 | -0.08% | 31,796 |
| Sep 26, 2025 | 11.99 | 12.01 | 11.95 | 12.01 | 12.01 | 0.17% | 22,025 |
| Sep 25, 2025 | 11.97 | 12.04 | 11.94 | 11.99 | 11.99 | - | 16,846 |
| Sep 24, 2025 | 11.99 | 12.01 | 11.96 | 11.99 | 11.99 | -0.42% | 24,287 |
| Sep 23, 2025 | 12.06 | 12.07 | 11.99 | 12.04 | 12.04 | -0.82% | 20,037 |
| Sep 22, 2025 | 12.08 | 12.16 | 12.06 | 12.14 | 12.08 | 0.66% | 22,697 |
| Sep 19, 2025 | 12.07 | 12.10 | 12.01 | 12.06 | 12.00 | -0.50% | 58,350 |
| Sep 18, 2025 | 12.08 | 12.12 | 12.04 | 12.12 | 12.06 | 0.66% | 129,174 |
| Sep 17, 2025 | 11.91 | 12.10 | 11.90 | 12.04 | 11.98 | 1.09% | 143,493 |
| Sep 16, 2025 | 11.86 | 11.92 | 11.84 | 11.91 | 11.85 | 0.59% | 39,720 |
| Sep 15, 2025 | 11.77 | 11.86 | 11.77 | 11.84 | 11.78 | 0.42% | 30,710 |
| Sep 12, 2025 | 11.77 | 11.79 | 11.73 | 11.79 | 11.73 | 0.17% | 12,816 |
| Sep 11, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.71 | 0.26% | 34,325 |
| Sep 10, 2025 | 11.75 | 11.79 | 11.72 | 11.74 | 11.68 | - | 25,251 |
| Sep 9, 2025 | 11.75 | 11.77 | 11.70 | 11.74 | 11.68 | -0.09% | 29,781 |
| Sep 8, 2025 | 11.67 | 11.76 | 11.67 | 11.75 | 11.69 | 0.95% | 46,774 |
| Sep 5, 2025 | 11.57 | 11.66 | 11.56 | 11.64 | 11.58 | 0.52% | 57,338 |
| Sep 4, 2025 | 11.54 | 11.58 | 11.54 | 11.58 | 11.52 | 0.61% | 30,266 |
| Sep 3, 2025 | 11.47 | 11.55 | 11.45 | 11.51 | 11.45 | 0.26% | 39,823 |
| Sep 2, 2025 | 11.48 | 11.48 | 11.44 | 11.48 | 11.42 | -0.09% | 24,809 |
| Aug 29, 2025 | 11.47 | 11.49 | 11.45 | 11.49 | 11.43 | 0.17% | 20,366 |
| Aug 28, 2025 | 11.46 | 11.48 | 11.45 | 11.47 | 11.41 | 0.26% | 49,279 |
| Aug 27, 2025 | 11.46 | 11.47 | 11.44 | 11.44 | 11.38 | - | 35,485 |
| Aug 26, 2025 | 11.42 | 11.48 | 11.42 | 11.44 | 11.38 | - | 65,360 |
| Aug 25, 2025 | 11.48 | 11.48 | 11.42 | 11.44 | 11.38 | -0.17% | 36,715 |
| Aug 22, 2025 | 11.40 | 11.47 | 11.40 | 11.46 | 11.40 | - | 41,266 |
| Aug 21, 2025 | 11.46 | 11.48 | 11.44 | 11.46 | 11.34 | - | 115,172 |
| Aug 20, 2025 | 11.44 | 11.47 | 11.44 | 11.46 | 11.34 | -0.09% | 87,997 |
| Aug 19, 2025 | 11.48 | 11.48 | 11.47 | 11.47 | 11.35 | 0.09% | 22,796 |
| Aug 18, 2025 | 11.47 | 11.49 | 11.46 | 11.46 | 11.34 | 0.09% | 24,541 |
| Aug 15, 2025 | 11.47 | 11.48 | 11.41 | 11.45 | 11.33 | -0.26% | 86,453 |
| Aug 14, 2025 | 11.45 | 11.49 | 11.45 | 11.48 | 11.36 | 0.22% | 59,376 |
| Aug 13, 2025 | 11.48 | 11.50 | 11.45 | 11.46 | 11.33 | -0.04% | 57,634 |
| Aug 12, 2025 | 11.44 | 11.47 | 11.43 | 11.46 | 11.34 | 0.26% | 33,512 |
| Aug 11, 2025 | 11.45 | 11.46 | 11.40 | 11.43 | 11.31 | 0.09% | 51,623 |
| Aug 8, 2025 | 11.39 | 11.50 | 11.36 | 11.42 | 11.30 | -0.09% | 109,856 |
| Aug 7, 2025 | 11.40 | 11.47 | 11.40 | 11.43 | 11.31 | 0.35% | 25,427 |
| Aug 6, 2025 | 11.40 | 11.46 | 11.39 | 11.39 | 11.27 | -0.26% | 15,979 |
| Aug 5, 2025 | 11.38 | 11.45 | 11.36 | 11.42 | 11.30 | 0.09% | 21,613 |
| Aug 4, 2025 | 11.38 | 11.43 | 11.34 | 11.41 | 11.29 | 0.18% | 29,657 |
| Aug 1, 2025 | 11.39 | 11.40 | 11.38 | 11.39 | 11.27 | 0.35% | 13,750 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.23 | -0.40% | 55,864 |
| Jul 30, 2025 | 11.32 | 11.40 | 11.30 | 11.40 | 11.28 | 0.76% | 69,760 |
| Jul 29, 2025 | 11.27 | 11.33 | 11.27 | 11.31 | 11.19 | -0.18% | 29,197 |
| Jul 28, 2025 | 11.28 | 11.38 | 11.26 | 11.33 | 11.21 | 0.27% | 63,057 |
| Jul 25, 2025 | 11.25 | 11.33 | 11.25 | 11.30 | 11.18 | -0.26% | 36,115 |