Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.43

Change-0.07 (-0.61%)

NYSE· Last Trade: Jun 7th, 4:50 PM EDT

Historical Prices For Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	11.43	11.50	11.43	11.43	21,362	11.43
6/04/2026	11.48	11.50	11.45	11.50	14,917	11.50
6/03/2026	11.54	11.54	11.45	11.45	27,161	11.45
6/02/2026	11.48	11.52	11.46	11.50	28,725	11.50
6/01/2026	11.48	11.48	11.43	11.48	30,311	11.48
5/29/2026	11.53	11.56	11.48	11.50	25,173	11.50
5/28/2026	11.48	11.50	11.44	11.49	36,903	11.49
5/27/2026	11.41	11.49	11.41	11.45	15,423	11.45
5/26/2026	11.43	11.46	11.33	11.41	28,895	11.41
5/22/2026	11.40	11.50	11.32	11.43	18,910	11.43
5/21/2026	11.45	11.48	11.32	11.43	31,519	11.43
5/20/2026	11.40	11.48	11.39	11.46	32,799	11.39
5/19/2026	11.35	11.41	11.35	11.39	35,325	11.32
5/18/2026	11.35	11.41	11.35	11.35	64,529	11.28
5/15/2026	11.40	11.40	11.31	11.31	19,689	11.24
5/14/2026	11.42	11.45	11.42	11.43	36,324	11.36
5/13/2026	11.43	11.49	11.42	11.44	9,079	11.37
5/12/2026	11.52	11.55	11.49	11.50	19,175	11.43
5/11/2026	11.52	11.56	11.52	11.55	19,804	11.48
5/08/2026	11.57	11.57	11.51	11.56	6,751	11.49
5/07/2026	11.54	11.55	11.50	11.52	13,799	11.45
5/06/2026	11.53	11.59	11.53	11.53	34,709	11.46
5/05/2026	11.65	11.71	11.54	11.55	27,778	11.48
5/04/2026	11.69	11.70	11.61	11.61	14,517	11.54
5/01/2026	11.66	11.74	11.62	11.71	10,236	11.63
4/30/2026	11.64	11.72	11.51	11.66	15,203	11.59
4/29/2026	11.62	11.62	11.50	11.55	8,055	11.48
4/28/2026	11.55	11.59	11.50	11.54	10,450	11.47
4/27/2026	11.46	11.55	11.46	11.55	15,287	11.48
4/24/2026	11.47	11.52	11.46	11.49	9,949	11.42
4/23/2026	11.52	11.59	11.50	11.50	13,332	11.43
4/22/2026	11.59	11.65	11.59	11.62	12,124	11.48
4/21/2026	11.70	11.70	11.59	11.59	13,711	11.45
4/20/2026	11.58	11.66	11.58	11.60	11,980	11.46
4/17/2026	11.66	11.68	11.54	11.66	9,654	11.52
4/16/2026	11.62	11.62	11.54	11.59	16,771	11.45
4/15/2026	11.55	11.60	11.51	11.58	23,740	11.44
4/14/2026	11.46	11.53	11.38	11.50	15,536	11.36
4/13/2026	11.39	11.51	11.38	11.48	16,598	11.35
4/10/2026	11.42	11.49	11.39	11.46	10,729	11.33
4/09/2026	11.36	11.43	11.35	11.40	28,322	11.27
4/08/2026	11.44	11.58	11.38	11.38	23,380	11.25
4/07/2026	11.31	11.35	11.25	11.35	18,857	11.22
4/06/2026	11.15	11.30	11.15	11.26	18,073	11.13
4/02/2026	11.19	11.29	11.11	11.24	21,991	11.11
4/01/2026	11.20	11.32	11.20	11.31	6,237	11.18
3/31/2026	11.13	11.20	11.06	11.18	25,699	11.05
3/30/2026	11.00	11.06	11.00	11.01	23,474	10.88
3/27/2026	11.10	11.10	10.98	10.98	47,190	10.85
3/26/2026	11.10	11.17	11.10	11.14	14,145	11.01
3/25/2026	11.23	11.25	11.14	11.19	11,431	11.06
3/24/2026	11.01	11.21	11.01	11.14	12,889	11.01
3/23/2026	11.27	11.37	11.23	11.26	14,308	11.06
3/20/2026	11.30	11.33	11.21	11.21	49,313	11.01
3/19/2026	11.35	11.35	11.29	11.32	13,859	11.12
3/18/2026	11.36	11.37	11.34	11.35	9,942	11.15
3/17/2026	11.34	11.40	11.34	11.38	19,726	11.18
3/16/2026	11.34	11.43	11.30	11.30	36,725	11.10
3/13/2026	11.45	11.47	11.30	11.31	24,156	11.11
3/12/2026	11.45	11.45	11.42	11.42	10,210	11.22
3/11/2026	11.42	11.46	11.41	11.45	11,561	11.25
3/10/2026	11.47	11.47	11.38	11.40	26,670	11.20
3/09/2026	11.51	11.74	11.35	11.37	61,967	11.17