Flaherty & Crumrine Preferred Income Fund Inc. - PFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.94	12	12	12.03	11.94	5,306
February 19, 2026	12.09	12.04	11.97	12.1	12.04	11,400
February 18, 2026	12.09	12.08	12.01	12.1	12.04	13,000
February 17, 2026	12.05	12.07	12	12.08	12.04	14,125
February 13, 2026	12.08	12.02	11.95	12.08	11.96	15,400
February 12, 2026	12	12.02	11.95	12.05	12	24,100
February 11, 2026	11.96	12.01	11.94	12.03	11.96	13,917
February 10, 2026	11.97	11.98	11.91	12.03	11.96	24,100
February 09, 2026	12.04	12.01	12.01	12.05	12	20,400
February 06, 2026	12.06	12.06	12.06	12.07	11.96	11,109
February 05, 2026	12.05	12.03	12.03	12.06	11.94	28,100
February 04, 2026	11.95	12.06	12.06	12.06	11.95	27,400
February 03, 2026	11.99	11.96	11.96	12	11.93	53,925
February 02, 2026	11.98	11.95	11.95	11.99	11.88	49,717
January 30, 2026	11.87	11.85	11.85	11.91	11.76	26,546
January 29, 2026	11.82	11.81	11.81	11.85	11.78	20,900
January 28, 2026	11.88	11.77	11.77	11.88	11.73	75,700
January 27, 2026	11.75	11.84	11.84	11.87	11.75	44,100
January 26, 2026	11.7	11.7	11.7	11.79	11.7	42,300
January 23, 2026	11.8	11.8	11.8	11.83	11.76	30,600
January 22, 2026	11.8	11.83	11.76	11.92	11.8	21,300
January 21, 2026	11.78	11.83	11.83	11.88	11.77	24,112
January 20, 2026	11.67	11.76	11.76	11.81	11.67	27,100
January 16, 2026	11.85	11.83	11.83	11.91	11.81	30,700
January 15, 2026	11.91	11.82	11.82	12.07	11.81	108,400
January 14, 2026	11.94	12.02	12.02	12.06	11.94	13,548
January 13, 2026	11.89	12	12	12.03	11.89	40,049
January 12, 2026	11.8	11.89	11.89	11.95	11.77	16,900
January 09, 2026	11.85	11.86	11.86	11.92	11.85	6,102
January 08, 2026	11.9	11.84	11.84	12	11.82	19,511
January 07, 2026	11.96	11.88	11.88	11.99	11.88	10,400
January 06, 2026	12.01	12.01	12.01	12.02	11.92	30,724
January 05, 2026	11.93	11.95	11.95	12.04	11.79	37,225
January 02, 2026	11.9	11.89	11.89	11.91	11.85	7,300
December 31, 2025	11.89	11.87	11.87	11.9	11.84	27,915
December 30, 2025	11.83	11.83	11.83	11.85	11.77	46,548
December 29, 2025	11.73	11.79	11.79	11.84	11.73	21,300
December 26, 2025	11.82	11.82	11.82	11.85	11.8	8,500
December 24, 2025	11.84	11.77	11.77	11.84	11.76	11,500
December 23, 2025	11.72	11.84	11.84	11.98	11.68	141,100
December 22, 2025	11.75	11.78	11.7	11.81	11.73	33,128
December 19, 2025	11.72	11.76	11.68	11.85	11.72	13,600
December 18, 2025	11.68	11.75	11.67	11.85	11.68	8,600
December 17, 2025	11.78	11.68	11.6	11.8	11.67	16,900
December 16, 2025	11.74	11.73	11.65	11.77	11.65	40,900
December 15, 2025	11.7	11.71	11.63	11.84	11.66	35,400
December 12, 2025	11.73	11.72	11.64	11.78	11.72	22,209
December 11, 2025	11.81	11.82	11.82	11.82	11.79	40,915
December 10, 2025	11.8	11.82	11.82	11.85	11.76	16,400
December 09, 2025	11.84	11.84	11.84	11.85	11.8	17,402
December 08, 2025	11.85	11.84	11.84	11.89	11.75	22,643
December 05, 2025	11.84	11.82	11.82	11.85	11.75	14,008
December 04, 2025	11.82	11.8	11.8	11.84	11.79	25,592
December 03, 2025	11.75	11.81	11.81	11.82	11.75	24,800
December 02, 2025	11.85	11.81	11.81	11.85	11.78	9,900
December 01, 2025	11.87	11.84	11.84	11.87	11.77	4,600
November 28, 2025	11.82	11.85	11.85	11.89	11.78	27,720
November 26, 2025	11.71	11.75	11.75	11.8	11.63	27,000
November 25, 2025	11.62	11.71	11.71	11.75	11.62	26,232
November 24, 2025	11.57	11.58	11.58	11.67	11.57	20,931

Flaherty & Crumrine Preferred Income Fund Inc. (PFD) NYSE