Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.42
-0.03 (-0.22%)
Jul 11, 2025, 12:05 PM - Market open
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 11.44 | 11.49 | 11.42 | 11.44 | 11.44 | 0.09% | 6,191 |
| Jul 9, 2025 | 11.40 | 11.49 | 11.40 | 11.43 | 11.43 | -0.09% | 23,881 |
| Jul 8, 2025 | 11.44 | 11.45 | 11.40 | 11.44 | 11.44 | - | 31,329 |
| Jul 7, 2025 | 11.43 | 11.44 | 11.42 | 11.44 | 11.44 | 0.13% | 32,257 |
| Jul 3, 2025 | 11.39 | 11.43 | 11.39 | 11.43 | 11.43 | 0.55% | 11,580 |
| Jul 2, 2025 | 11.29 | 11.40 | 11.29 | 11.36 | 11.36 | 0.29% | 25,075 |
| Jul 1, 2025 | 11.38 | 11.38 | 11.21 | 11.33 | 11.33 | 0.18% | 31,645 |
| Jun 30, 2025 | 11.29 | 11.39 | 11.26 | 11.31 | 11.31 | 0.18% | 27,203 |
| Jun 27, 2025 | 11.27 | 11.30 | 11.25 | 11.29 | 11.29 | 0.44% | 20,712 |
| Jun 26, 2025 | 11.20 | 11.24 | 11.17 | 11.24 | 11.24 | 0.63% | 24,990 |
| Jun 25, 2025 | 11.17 | 11.20 | 11.06 | 11.17 | 11.17 | 0.27% | 27,318 |
| Jun 24, 2025 | 11.09 | 11.17 | 11.04 | 11.14 | 11.14 | 0.36% | 16,061 |
| Jun 23, 2025 | 11.02 | 11.13 | 11.00 | 11.10 | 11.10 | -0.39% | 43,528 |
| Jun 20, 2025 | 11.14 | 11.15 | 11.08 | 11.14 | 11.08 | 0.26% | 13,536 |
| Jun 18, 2025 | 11.09 | 11.16 | 11.09 | 11.11 | 11.05 | -0.14% | 21,470 |
| Jun 17, 2025 | 11.15 | 11.18 | 11.10 | 11.13 | 11.07 | -0.09% | 15,492 |
| Jun 16, 2025 | 11.17 | 11.20 | 11.12 | 11.14 | 11.08 | 0.18% | 25,591 |
| Jun 13, 2025 | 11.18 | 11.20 | 11.09 | 11.12 | 11.06 | -0.52% | 13,717 |
| Jun 12, 2025 | 11.20 | 11.22 | 11.16 | 11.18 | 11.12 | 0.15% | 9,017 |
| Jun 11, 2025 | 11.19 | 11.22 | 11.12 | 11.16 | 11.10 | 0.01% | 14,525 |
| Jun 10, 2025 | 11.18 | 11.20 | 11.10 | 11.16 | 11.10 | 0.54% | 13,774 |
| Jun 9, 2025 | 11.07 | 11.20 | 11.03 | 11.10 | 11.04 | -0.31% | 30,059 |
| Jun 6, 2025 | 11.09 | 11.20 | 11.09 | 11.14 | 11.07 | 0.23% | 27,957 |
| Jun 5, 2025 | 11.06 | 11.13 | 11.06 | 11.11 | 11.05 | 0.36% | 15,479 |
| Jun 4, 2025 | 11.02 | 11.09 | 11.02 | 11.07 | 11.01 | 0.09% | 13,805 |
| Jun 3, 2025 | 10.99 | 11.08 | 10.99 | 11.06 | 11.00 | 0.09% | 23,606 |
| Jun 2, 2025 | 11.07 | 11.07 | 10.97 | 11.05 | 10.99 | 0.18% | 28,862 |
| May 30, 2025 | 11.10 | 11.10 | 11.01 | 11.03 | 10.97 | 0.27% | 11,467 |
| May 29, 2025 | 10.93 | 11.02 | 10.93 | 11.00 | 10.94 | 0.46% | 14,326 |
| May 28, 2025 | 10.96 | 10.99 | 10.94 | 10.95 | 10.89 | - | 49,747 |
| May 27, 2025 | 10.95 | 11.09 | 10.95 | 10.95 | 10.89 | 0.18% | 26,681 |
| May 23, 2025 | 10.86 | 10.97 | 10.86 | 10.93 | 10.87 | -1.18% | 24,961 |
| May 22, 2025 | 11.00 | 11.07 | 10.98 | 11.06 | 10.94 | 0.45% | 16,681 |
| May 21, 2025 | 11.11 | 11.21 | 10.97 | 11.01 | 10.89 | -1.17% | 43,795 |
| May 20, 2025 | 11.20 | 11.20 | 11.12 | 11.14 | 11.02 | 0.27% | 30,584 |
| May 19, 2025 | 11.10 | 11.18 | 11.06 | 11.11 | 10.99 | -0.22% | 16,974 |
| May 16, 2025 | 11.12 | 11.22 | 11.12 | 11.13 | 11.01 | -0.05% | 24,735 |
| May 15, 2025 | 11.14 | 11.15 | 11.10 | 11.14 | 11.02 | 0.18% | 16,024 |
| May 14, 2025 | 11.15 | 11.16 | 11.11 | 11.12 | 11.00 | -0.27% | 17,018 |
| May 13, 2025 | 11.18 | 11.18 | 11.12 | 11.15 | 11.03 | -0.26% | 24,768 |
| May 12, 2025 | 11.21 | 11.21 | 11.09 | 11.18 | 11.05 | 0.94% | 11,320 |
| May 9, 2025 | 11.14 | 11.20 | 11.07 | 11.08 | 10.95 | -0.23% | 43,470 |
| May 8, 2025 | 11.02 | 11.11 | 11.02 | 11.10 | 10.98 | 1.09% | 16,862 |
| May 7, 2025 | 10.99 | 11.02 | 10.98 | 10.98 | 10.86 | - | 8,413 |
| May 6, 2025 | 11.00 | 11.05 | 10.95 | 10.98 | 10.86 | -0.18% | 38,182 |
| May 5, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 10.88 | -0.09% | 16,244 |
| May 2, 2025 | 11.10 | 11.10 | 10.97 | 11.01 | 10.89 | 0.18% | 22,305 |
| May 1, 2025 | 10.90 | 10.99 | 10.90 | 10.99 | 10.87 | 0.92% | 6,436 |
| Apr 30, 2025 | 10.91 | 10.95 | 10.85 | 10.89 | 10.77 | -0.18% | 13,826 |
| Apr 29, 2025 | 10.89 | 10.98 | 10.89 | 10.91 | 10.79 | 0.23% | 6,064 |