Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE: PFD · Real-Time Price · USD
11.45
-0.03 (-0.26%)
Aug 15, 2025, 4:00 PM - Market closed
PFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.47 | 11.48 | 11.41 | 11.47 | - | -0.11% | 76,197 |
| Aug 14, 2025 | 11.45 | 11.49 | 11.45 | 11.48 | 11.48 | 0.22% | 59,376 |
| Aug 13, 2025 | 11.48 | 11.50 | 11.45 | 11.46 | 11.46 | -0.04% | 57,634 |
| Aug 12, 2025 | 11.44 | 11.47 | 11.43 | 11.46 | 11.46 | 0.26% | 33,512 |
| Aug 11, 2025 | 11.45 | 11.46 | 11.40 | 11.43 | 11.43 | 0.09% | 51,623 |
| Aug 8, 2025 | 11.39 | 11.50 | 11.36 | 11.42 | 11.42 | -0.09% | 109,856 |
| Aug 7, 2025 | 11.40 | 11.47 | 11.40 | 11.43 | 11.43 | 0.35% | 25,427 |
| Aug 6, 2025 | 11.40 | 11.46 | 11.39 | 11.39 | 11.39 | -0.26% | 15,979 |
| Aug 5, 2025 | 11.38 | 11.45 | 11.36 | 11.42 | 11.42 | 0.09% | 21,613 |
| Aug 4, 2025 | 11.38 | 11.43 | 11.34 | 11.41 | 11.41 | 0.18% | 29,657 |
| Aug 1, 2025 | 11.39 | 11.40 | 11.38 | 11.39 | 11.39 | 0.35% | 13,750 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.40% | 55,864 |
| Jul 30, 2025 | 11.32 | 11.40 | 11.30 | 11.40 | 11.40 | 0.76% | 69,760 |
| Jul 29, 2025 | 11.27 | 11.33 | 11.27 | 11.31 | 11.31 | -0.18% | 29,197 |
| Jul 28, 2025 | 11.28 | 11.38 | 11.26 | 11.33 | 11.33 | 0.27% | 63,057 |
| Jul 25, 2025 | 11.25 | 11.33 | 11.25 | 11.30 | 11.30 | -0.26% | 36,115 |
| Jul 24, 2025 | 11.34 | 11.35 | 11.27 | 11.33 | 11.33 | -0.44% | 19,393 |
| Jul 23, 2025 | 11.39 | 11.40 | 11.38 | 11.38 | 11.32 | - | 22,031 |
| Jul 22, 2025 | 11.41 | 11.41 | 11.27 | 11.38 | 11.32 | 0.18% | 20,984 |
| Jul 21, 2025 | 11.31 | 11.40 | 11.17 | 11.36 | 11.30 | 0.80% | 41,705 |
| Jul 18, 2025 | 11.43 | 11.46 | 11.27 | 11.27 | 11.21 | -1.66% | 23,300 |
| Jul 17, 2025 | 11.40 | 11.46 | 11.39 | 11.46 | 11.40 | 0.53% | 19,480 |
| Jul 16, 2025 | 11.41 | 11.41 | 11.36 | 11.40 | 11.34 | -0.14% | 22,747 |
| Jul 15, 2025 | 11.40 | 11.42 | 11.36 | 11.42 | 11.35 | 0.14% | 19,204 |
| Jul 14, 2025 | 11.40 | 11.45 | 11.40 | 11.40 | 11.34 | -0.18% | 23,409 |
| Jul 11, 2025 | 11.46 | 11.46 | 11.41 | 11.42 | 11.36 | -0.17% | 5,771 |
| Jul 10, 2025 | 11.44 | 11.49 | 11.42 | 11.44 | 11.38 | 0.09% | 6,191 |
| Jul 9, 2025 | 11.40 | 11.49 | 11.40 | 11.43 | 11.37 | -0.09% | 23,881 |
| Jul 8, 2025 | 11.44 | 11.45 | 11.40 | 11.44 | 11.38 | - | 31,329 |
| Jul 7, 2025 | 11.43 | 11.44 | 11.42 | 11.44 | 11.38 | 0.13% | 32,257 |
| Jul 3, 2025 | 11.39 | 11.43 | 11.39 | 11.43 | 11.36 | 0.55% | 11,580 |
| Jul 2, 2025 | 11.29 | 11.40 | 11.29 | 11.36 | 11.30 | 0.29% | 25,075 |
| Jul 1, 2025 | 11.38 | 11.38 | 11.21 | 11.33 | 11.27 | 0.18% | 31,645 |
| Jun 30, 2025 | 11.29 | 11.39 | 11.26 | 11.31 | 11.25 | 0.18% | 27,203 |
| Jun 27, 2025 | 11.27 | 11.30 | 11.25 | 11.29 | 11.23 | 0.44% | 20,712 |
| Jun 26, 2025 | 11.20 | 11.24 | 11.17 | 11.24 | 11.18 | 0.63% | 24,990 |
| Jun 25, 2025 | 11.17 | 11.20 | 11.06 | 11.17 | 11.11 | 0.27% | 27,318 |
| Jun 24, 2025 | 11.09 | 11.17 | 11.04 | 11.14 | 11.08 | 0.36% | 16,061 |
| Jun 23, 2025 | 11.02 | 11.13 | 11.00 | 11.10 | 11.04 | -0.39% | 43,528 |
| Jun 20, 2025 | 11.14 | 11.15 | 11.08 | 11.14 | 11.02 | 0.26% | 13,536 |
| Jun 18, 2025 | 11.09 | 11.16 | 11.09 | 11.11 | 10.99 | -0.14% | 21,470 |
| Jun 17, 2025 | 11.15 | 11.18 | 11.10 | 11.13 | 11.01 | -0.09% | 15,492 |
| Jun 16, 2025 | 11.17 | 11.20 | 11.12 | 11.14 | 11.02 | 0.18% | 25,591 |
| Jun 13, 2025 | 11.18 | 11.20 | 11.09 | 11.12 | 11.00 | -0.52% | 13,717 |
| Jun 12, 2025 | 11.20 | 11.22 | 11.16 | 11.18 | 11.06 | 0.15% | 9,017 |
| Jun 11, 2025 | 11.19 | 11.22 | 11.12 | 11.16 | 11.04 | 0.01% | 14,525 |
| Jun 10, 2025 | 11.18 | 11.20 | 11.10 | 11.16 | 11.04 | 0.54% | 13,774 |
| Jun 9, 2025 | 11.07 | 11.20 | 11.03 | 11.10 | 10.98 | -0.31% | 30,059 |
| Jun 6, 2025 | 11.09 | 11.20 | 11.09 | 11.14 | 11.01 | 0.23% | 27,957 |
| Jun 5, 2025 | 11.06 | 11.13 | 11.06 | 11.11 | 10.99 | 0.36% | 15,479 |