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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.61	11.57	11.57	11.62	11.55	45,831
November 20, 2025	11.75	11.59	11.59	11.75	11.57	24,300
November 19, 2025	11.77	11.74	11.68	11.77	11.67	12,900
November 18, 2025	11.69	11.71	11.65	11.78	11.69	22,100
November 17, 2025	11.71	11.72	11.66	11.79	11.67	39,500
November 14, 2025	11.7	11.76	11.7	11.81	11.7	32,700
November 13, 2025	11.8	11.74	11.74	11.87	11.73	19,200
November 12, 2025	11.85	11.79	11.79	11.97	11.79	19,300
November 11, 2025	11.85	11.9	11.9	11.92	11.83	20,200
November 10, 2025	11.87	11.88	11.88	11.89	11.76	20,100
November 07, 2025	11.76	11.8	11.8	11.85	11.75	14,900
November 06, 2025	11.9	11.82	11.82	11.9	11.81	13,400
November 05, 2025	11.89	11.9	11.9	11.92	11.84	7,137
November 04, 2025	11.88	11.93	11.93	11.94	11.84	28,100
November 03, 2025	12.03	11.92	11.92	12.03	11.89	24,213
October 31, 2025	12	12.04	12.04	12.04	11.92	38,000
October 30, 2025	11.91	11.91	11.91	11.95	11.87	25,200
October 29, 2025	11.76	11.92	11.92	11.99	11.73	98,029
October 28, 2025	11.81	11.76	11.76	11.84	11.7	28,000
October 27, 2025	11.77	11.77	11.77	11.82	11.73	17,403
October 24, 2025	11.83	11.77	11.77	11.83	11.73	13,946
October 23, 2025	11.87	11.83	11.83	11.87	11.8	22,729
October 22, 2025	11.86	11.83	11.83	11.9	11.8	30,100
October 21, 2025	11.84	11.89	11.89	11.92	11.84	14,930
October 20, 2025	11.87	11.88	11.88	11.92	11.87	21,400
October 17, 2025	11.91	11.82	11.82	11.91	11.79	10,618
October 16, 2025	11.92	11.88	11.88	11.92	11.84	5,720
October 15, 2025	11.99	11.91	11.91	11.99	11.87	20,114
October 14, 2025	11.93	11.95	11.95	11.98	11.82	21,200
October 13, 2025	11.91	11.96	11.96	11.97	11.84	15,122
October 10, 2025	11.89	11.84	11.84	11.92	11.82	76,600
October 09, 2025	11.83	11.86	11.86	11.94	11.83	43,400
October 08, 2025	11.85	11.89	11.89	11.93	11.85	37,227
October 07, 2025	12.13	11.82	11.82	12.13	11.73	211,125
October 06, 2025	12.07	12.13	12.13	12.13	12.05	11,918
October 03, 2025	12.04	12.06	12.06	12.12	12.04	23,600
October 02, 2025	12.03	12.05	12.05	12.08	12.03	35,014
October 01, 2025	12.01	12.03	12.03	12.05	12.01	23,587
September 30, 2025	12	12.02	12.02	12.04	12	30,727
September 29, 2025	12	12	12	12.03	11.99	31,800
September 26, 2025	11.99	12.01	12.01	12.01	11.95	22,025
September 25, 2025	11.97	11.99	11.99	12.04	11.94	16,846
September 24, 2025	11.99	11.99	11.99	12.01	11.96	24,300
September 23, 2025	12.06	12.04	12.04	12.07	11.99	20,037
September 22, 2025	12.08	12.14	12.08	12.16	12.05	22,700
September 19, 2025	12.07	12.06	12.06	12.1	12.01	58,400
September 18, 2025	12.08	12.12	12.12	12.12	12.04	129,200
September 17, 2025	11.91	12.04	12.04	12.1	11.9	143,500
September 16, 2025	11.86	11.91	11.91	11.92	11.84	39,720
September 15, 2025	11.77	11.84	11.84	11.86	11.77	30,710
September 12, 2025	11.77	11.79	11.79	11.79	11.73	12,816
September 11, 2025	11.7	11.77	11.77	11.79	11.7	34,325

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