Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.53

Change+0.01 (0.09%)

NYSE· Last Trade: Jul 22nd, 11:26 AM EDT

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

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	11.55	11.60	11.48	11.52	27,153	11.52
7/20/2026	11.62	11.62	11.50	11.50	11,599	11.50
7/17/2026	11.51	11.55	11.50	11.50	17,480	11.50
7/16/2026	11.59	11.63	11.54	11.56	25,651	11.56
7/15/2026	11.59	11.61	11.52	11.61	58,961	11.61
7/14/2026	11.51	11.60	11.51	11.59	37,545	11.59
7/13/2026	11.52	11.58	11.51	11.52	24,133	11.52
7/10/2026	11.51	11.56	11.50	11.54	11,630	11.54
7/09/2026	11.49	11.54	11.49	11.51	8,232	11.51
7/08/2026	11.48	11.59	11.46	11.50	23,656	11.50
7/07/2026	11.58	11.60	11.50	11.54	5,621	11.54
7/06/2026	11.55	11.65	11.55	11.58	23,905	11.58
7/02/2026	11.57	11.64	11.54	11.58	22,957	11.58
7/01/2026	11.63	11.67	11.55	11.60	18,784	11.60
6/30/2026	11.60	11.64	11.40	11.63	27,095	11.63
6/29/2026	11.56	11.60	11.50	11.56	19,807	11.56
6/26/2026	11.63	11.63	11.43	11.52	71,264	11.52
6/25/2026	11.58	11.72	11.46	11.63	60,592	11.63
6/24/2026	11.57	11.57	11.46	11.52	13,867	11.52
6/23/2026	11.45	11.50	11.45	11.47	17,248	11.47
6/22/2026	11.64	11.64	11.53	11.55	18,197	11.48
6/18/2026	11.60	11.60	11.51	11.56	11,534	11.49
6/17/2026	11.55	11.58	11.50	11.54	13,395	11.47
6/16/2026	11.47	11.51	11.47	11.51	32,550	11.44
6/15/2026	11.49	11.49	11.41	11.46	17,422	11.39
6/12/2026	11.37	11.49	11.37	11.41	9,915	11.34
6/11/2026	11.43	11.46	11.35	11.37	8,646	11.30
6/10/2026	11.45	11.45	11.38	11.41	22,485	11.34
6/09/2026	11.40	11.47	11.34	11.44	12,031	11.37
6/08/2026	11.41	11.49	11.41	11.42	22,414	11.35
6/05/2026	11.43	11.50	11.43	11.43	21,362	11.36
6/04/2026	11.48	11.50	11.45	11.50	14,917	11.43
6/03/2026	11.54	11.54	11.45	11.45	27,161	11.38
6/02/2026	11.48	11.52	11.46	11.50	28,725	11.43
6/01/2026	11.48	11.48	11.43	11.48	30,311	11.41
5/29/2026	11.53	11.56	11.48	11.50	25,173	11.43
5/28/2026	11.48	11.50	11.44	11.49	36,903	11.42
5/27/2026	11.41	11.49	11.41	11.45	15,423	11.38
5/26/2026	11.43	11.46	11.33	11.41	28,895	11.34
5/22/2026	11.40	11.50	11.32	11.43	18,910	11.36
5/21/2026	11.45	11.48	11.32	11.43	31,519	11.36
5/20/2026	11.40	11.48	11.39	11.46	32,799	11.32
5/19/2026	11.35	11.41	11.35	11.39	35,325	11.25
5/18/2026	11.35	11.41	11.35	11.35	64,529	11.21
5/15/2026	11.40	11.40	11.31	11.31	19,689	11.17
5/14/2026	11.42	11.45	11.42	11.43	36,324	11.29
5/13/2026	11.43	11.49	11.42	11.44	9,079	11.30
5/12/2026	11.52	11.55	11.49	11.50	19,175	11.36
5/11/2026	11.52	11.56	11.52	11.55	19,804	11.41
5/08/2026	11.57	11.57	11.51	11.56	6,751	11.42
5/07/2026	11.54	11.55	11.50	11.52	13,799	11.38
5/06/2026	11.53	11.59	11.53	11.53	34,709	11.39
5/05/2026	11.65	11.71	11.54	11.55	27,778	11.41
5/04/2026	11.69	11.70	11.61	11.61	14,517	11.47
5/01/2026	11.66	11.74	11.62	11.71	10,236	11.56
4/30/2026	11.64	11.72	11.51	11.66	15,203	11.52
4/29/2026	11.62	11.62	11.50	11.55	8,055	11.41
4/28/2026	11.55	11.59	11.50	11.54	10,450	11.40
4/27/2026	11.46	11.55	11.46	11.55	15,287	11.41
4/24/2026	11.47	11.52	11.46	11.49	9,949	11.35
4/23/2026	11.52	11.59	11.50	11.50	13,332	11.36
4/22/2026	11.59	11.65	11.59	11.62	12,124	11.41