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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.4	11.46	11.46	11.47	11.4	41,300
August 21, 2025	11.46	11.46	11.4	11.48	11.44	115,200
August 20, 2025	11.44	11.46	11.4	11.47	11.44	88,000
August 19, 2025	11.48	11.47	11.41	11.48	11.47	22,800
August 18, 2025	11.47	11.46	11.4	11.49	11.46	24,541
August 15, 2025	11.47	11.45	11.45	11.48	11.41	86,500
August 14, 2025	11.45	11.48	11.48	11.49	11.45	59,400
August 13, 2025	11.48	11.46	11.46	11.5	11.45	57,634
August 12, 2025	11.44	11.46	11.46	11.47	11.43	33,512
August 11, 2025	11.45	11.43	11.43	11.46	11.4	51,623
August 08, 2025	11.39	11.42	11.42	11.5	11.36	109,900
August 07, 2025	11.4	11.43	11.43	11.47	11.4	25,427
August 06, 2025	11.4	11.39	11.39	11.46	11.39	15,979
August 05, 2025	11.38	11.42	11.42	11.45	11.36	21,613
August 04, 2025	11.38	11.41	11.41	11.43	11.34	29,700
August 01, 2025	11.39	11.39	11.39	11.4	11.38	13,800
July 31, 2025	11.4	11.35	11.35	11.4	11.35	55,900
July 30, 2025	11.32	11.4	11.4	11.4	11.3	69,800
July 29, 2025	11.27	11.31	11.31	11.33	11.27	29,200
July 28, 2025	11.28	11.33	11.33	11.38	11.26	63,100
July 25, 2025	11.25	11.3	11.3	11.33	11.25	36,115
July 24, 2025	11.34	11.33	11.33	11.35	11.27	19,400
July 23, 2025	11.39	11.38	11.32	11.4	11.38	22,031
July 22, 2025	11.41	11.38	11.32	11.41	11.27	21,000
July 21, 2025	11.31	11.36	11.3	11.4	11.17	41,705
July 18, 2025	11.43	11.27	11.21	11.46	11.27	23,300
July 17, 2025	11.4	11.46	11.4	11.46	11.39	19,500
July 16, 2025	11.41	11.4	11.34	11.41	11.36	22,747
July 15, 2025	11.4	11.42	11.35	11.42	11.36	19,204
July 14, 2025	11.4	11.4	11.34	11.45	11.4	23,409
July 11, 2025	11.46	11.42	11.36	11.46	11.41	5,800
July 10, 2025	11.44	11.44	11.38	11.49	11.42	6,200
July 09, 2025	11.4	11.43	11.43	11.49	11.4	23,900
July 08, 2025	11.44	11.44	11.44	11.45	11.4	31,329
July 07, 2025	11.43	11.44	11.44	11.44	11.42	32,300
July 03, 2025	11.39	11.43	11.43	11.43	11.39	11,600
July 02, 2025	11.29	11.36	11.36	11.4	11.29	25,100
July 01, 2025	11.38	11.33	11.33	11.38	11.21	31,645
June 30, 2025	11.29	11.31	11.31	11.39	11.26	27,203
June 27, 2025	11.27	11.29	11.29	11.3	11.25	20,712
June 26, 2025	11.2	11.24	11.24	11.24	11.17	25,000
June 25, 2025	11.17	11.17	11.17	11.2	11.06	27,318
June 24, 2025	11.09	11.14	11.14	11.17	11.04	16,100
June 23, 2025	11.02	11.1	11.1	11.13	11	43,528
June 20, 2025	11.14	11.14	11.08	11.15	11.08	13,536
June 18, 2025	11.09	11.11	11.05	11.16	11.09	21,500
June 17, 2025	11.15	11.13	11.07	11.18	11.1	15,500
June 16, 2025	11.17	11.14	11.08	11.2	11.12	25,600
June 13, 2025	11.18	11.12	11.06	11.2	11.09	13,717
June 12, 2025	11.2	11.18	11.12	11.21	11.16	9,017
June 11, 2025	11.19	11.16	11.1	11.22	11.12	14,525
June 10, 2025	11.18	11.16	11.1	11.2	11.1	13,800
June 09, 2025	11.07	11.1	11.04	11.2	11.03	30,100
June 06, 2025	11.09	11.14	11.07	11.2	11.09	28,000
June 05, 2025	11.06	11.11	11.05	11.13	11.06	15,500
June 04, 2025	11.02	11.07	11.01	11.09	11.02	13,805
June 03, 2025	10.99	11.06	11	11.08	10.99	23,606
June 02, 2025	11.07	11.05	10.99	11.07	10.97	28,900
May 30, 2025	11.1	11.03	10.97	11.1	11.01	11,500
May 29, 2025	10.93	11	10.94	11.02	10.93	14,326

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