Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.69
-0.14 (-1.18%)
At close: Mar 6, 2026, 4:00 PM EST
11.69
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.83 | 11.83 | 11.75 | 11.79 | - | -0.34% | 1,432 |
| Mar 5, 2026 | 11.80 | 11.87 | 11.80 | 11.83 | 11.83 | -0.31% | 7,125 |
| Mar 4, 2026 | 11.84 | 11.90 | 11.84 | 11.87 | 11.87 | -0.03% | 4,937 |
| Mar 3, 2026 | 11.90 | 11.97 | 11.78 | 11.87 | 11.87 | -0.59% | 5,652 |
| Mar 2, 2026 | 11.97 | 12.02 | 11.90 | 11.94 | 11.94 | -0.25% | 12,957 |
| Feb 27, 2026 | 11.99 | 12.06 | 11.89 | 11.97 | 11.97 | 0.17% | 24,157 |
| Feb 26, 2026 | 12.04 | 12.04 | 11.86 | 11.95 | 11.95 | -0.25% | 21,207 |
| Feb 25, 2026 | 11.95 | 11.99 | 11.92 | 11.98 | 11.98 | 0.50% | 10,487 |
| Feb 24, 2026 | 11.85 | 11.96 | 11.84 | 11.92 | 11.92 | 0.68% | 6,957 |
| Feb 23, 2026 | 11.95 | 12.03 | 11.84 | 11.84 | 11.84 | -1.33% | 18,632 |
| Feb 20, 2026 | 11.94 | 12.03 | 11.94 | 12.00 | 12.00 | -0.33% | 5,306 |
| Feb 19, 2026 | 12.09 | 12.10 | 12.04 | 12.04 | 11.97 | -0.33% | 11,364 |
| Feb 18, 2026 | 12.09 | 12.10 | 12.04 | 12.08 | 12.01 | 0.08% | 12,951 |
| Feb 17, 2026 | 12.05 | 12.08 | 12.04 | 12.07 | 12.00 | 0.46% | 14,125 |
| Feb 13, 2026 | 12.08 | 12.08 | 11.96 | 12.02 | 11.95 | -0.04% | 15,358 |
| Feb 12, 2026 | 12.00 | 12.05 | 12.00 | 12.02 | 11.95 | 0.08% | 24,052 |
| Feb 11, 2026 | 11.96 | 12.03 | 11.96 | 12.01 | 11.94 | 0.25% | 13,917 |
| Feb 10, 2026 | 11.97 | 12.03 | 11.96 | 11.98 | 11.91 | -0.25% | 24,076 |
| Feb 9, 2026 | 12.04 | 12.05 | 12.00 | 12.01 | 11.94 | -0.41% | 20,379 |
| Feb 6, 2026 | 12.06 | 12.07 | 11.96 | 12.06 | 11.99 | 0.25% | 11,109 |
| Feb 5, 2026 | 12.05 | 12.06 | 11.94 | 12.03 | 11.96 | -0.25% | 28,051 |
| Feb 4, 2026 | 11.95 | 12.06 | 11.95 | 12.06 | 11.99 | 0.84% | 27,394 |
| Feb 3, 2026 | 11.99 | 12.00 | 11.93 | 11.96 | 11.89 | 0.08% | 53,925 |
| Feb 2, 2026 | 11.98 | 11.99 | 11.88 | 11.95 | 11.88 | 0.84% | 49,717 |
| Jan 30, 2026 | 11.87 | 11.91 | 11.76 | 11.85 | 11.78 | 0.34% | 26,546 |
| Jan 29, 2026 | 11.82 | 11.85 | 11.78 | 11.81 | 11.74 | 0.34% | 20,865 |
| Jan 28, 2026 | 11.88 | 11.88 | 11.73 | 11.77 | 11.70 | -0.59% | 75,661 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.75 | 11.84 | 11.77 | 1.20% | 44,096 |
| Jan 26, 2026 | 11.70 | 11.79 | 11.70 | 11.70 | 11.63 | -0.85% | 42,294 |
| Jan 23, 2026 | 11.80 | 11.83 | 11.76 | 11.80 | 11.73 | -0.25% | 30,561 |
| Jan 22, 2026 | 11.80 | 11.92 | 11.80 | 11.83 | 11.70 | - | 21,260 |
| Jan 21, 2026 | 11.78 | 11.88 | 11.77 | 11.83 | 11.70 | 0.60% | 24,116 |
| Jan 20, 2026 | 11.67 | 11.81 | 11.67 | 11.76 | 11.63 | -0.59% | 27,062 |
| Jan 16, 2026 | 11.85 | 11.91 | 11.81 | 11.83 | 11.70 | 0.08% | 30,673 |
| Jan 15, 2026 | 11.91 | 12.07 | 11.81 | 11.82 | 11.69 | -1.66% | 108,383 |
| Jan 14, 2026 | 11.94 | 12.06 | 11.94 | 12.02 | 11.89 | 0.17% | 13,548 |
| Jan 13, 2026 | 11.89 | 12.03 | 11.89 | 12.00 | 11.87 | 0.93% | 40,049 |
| Jan 12, 2026 | 11.80 | 11.95 | 11.77 | 11.89 | 11.76 | 0.23% | 16,893 |
| Jan 9, 2026 | 11.85 | 11.92 | 11.85 | 11.86 | 11.73 | 0.19% | 6,102 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.82 | 11.84 | 11.71 | -0.34% | 20,277 |
| Jan 7, 2026 | 11.96 | 11.99 | 11.88 | 11.88 | 11.75 | -1.08% | 10,373 |
| Jan 6, 2026 | 12.01 | 12.02 | 11.92 | 12.01 | 11.88 | 0.50% | 30,724 |
| Jan 5, 2026 | 11.93 | 12.04 | 11.79 | 11.95 | 11.82 | 0.55% | 37,225 |
| Jan 2, 2026 | 11.90 | 11.91 | 11.85 | 11.89 | 11.75 | 0.13% | 7,251 |
| Dec 31, 2025 | 11.89 | 11.90 | 11.84 | 11.87 | 11.74 | 0.34% | 27,915 |
| Dec 30, 2025 | 11.83 | 11.85 | 11.77 | 11.83 | 11.70 | 0.34% | 46,548 |
| Dec 29, 2025 | 11.73 | 11.84 | 11.73 | 11.79 | 11.66 | -0.24% | 21,286 |
| Dec 26, 2025 | 11.82 | 11.85 | 11.80 | 11.82 | 11.69 | 0.41% | 8,459 |
| Dec 24, 2025 | 11.84 | 11.84 | 11.76 | 11.77 | 11.64 | -0.59% | 11,457 |
| Dec 23, 2025 | 11.72 | 11.98 | 11.68 | 11.84 | 11.71 | 0.51% | 141,059 |