Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price10.77

Change+0.13 (1.22%)

NYSE · Last Trade: Sep 30th, 11:19 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	10.74	10.77	10.67	10.77	47,833	10.77
9/29/2026	10.63	10.68	10.51	10.64	53,332	10.64
9/28/2026	10.78	10.78	10.63	10.67	40,959	10.67
9/25/2026	10.88	10.89	10.81	10.83	50,997	10.83
9/24/2026	10.90	10.94	10.86	10.90	23,290	10.90
9/23/2026	10.93	10.98	10.84	10.91	72,431	10.91
9/22/2026	10.99	11.10	10.99	11.05	59,010	10.98
9/21/2026	11.05	11.12	11.01	11.03	34,313	10.96
9/18/2026	11.10	11.10	10.96	11.01	50,725	10.94
9/17/2026	11.06	11.09	11.02	11.08	62,137	11.01
9/16/2026	10.97	11.05	10.95	10.98	28,372	10.91
9/15/2026	11.05	11.14	10.89	10.94	75,001	10.87
9/14/2026	11.12	11.12	11.00	11.02	30,626	10.95
9/11/2026	11.24	11.24	11.10	11.12	34,684	11.05
9/10/2026	11.29	11.29	11.17	11.18	29,239	11.11
9/09/2026	11.35	11.35	11.29	11.30	23,997	11.23
9/08/2026	11.31	11.36	11.31	11.35	19,099	11.28
9/04/2026	11.28	11.31	11.27	11.29	15,151	11.22
9/03/2026	11.36	11.37	11.32	11.33	26,264	11.26
9/02/2026	11.34	11.37	11.29	11.32	8,224	11.25
9/01/2026	11.46	11.46	11.33	11.37	38,903	11.30
8/31/2026	11.31	11.46	11.30	11.43	39,983	11.36
8/28/2026	11.28	11.33	11.27	11.28	36,331	11.21
8/27/2026	11.25	11.28	11.25	11.28	25,768	11.21
8/26/2026	11.23	11.30	11.22	11.28	38,205	11.21
8/25/2026	11.22	11.25	11.20	11.20	17,326	11.13
8/24/2026	11.19	11.23	11.19	11.22	27,971	11.15
8/21/2026	11.26	11.35	11.26	11.28	24,778	11.14
8/20/2026	11.28	11.33	11.27	11.29	43,711	11.15
8/19/2026	11.30	11.36	11.29	11.32	18,068	11.18
8/18/2026	11.27	11.42	11.27	11.30	23,365	11.16
8/17/2026	11.38	11.40	11.31	11.35	59,644	11.21
8/14/2026	11.34	11.41	11.34	11.34	8,020	11.20
8/13/2026	11.33	11.41	11.33	11.36	15,451	11.22
8/12/2026	11.32	11.38	11.32	11.32	17,808	11.18
8/11/2026	11.31	11.39	11.31	11.35	115,592	11.21
8/10/2026	11.39	11.45	11.29	11.30	49,131	11.16
8/07/2026	11.34	11.45	11.34	11.39	37,710	11.25
8/06/2026	11.37	11.42	11.29	11.33	39,365	11.19
8/05/2026	11.41	11.51	11.37	11.43	24,955	11.29
8/04/2026	11.35	11.50	11.35	11.44	43,886	11.30
8/03/2026	11.38	11.46	11.34	11.37	26,503	11.23
7/31/2026	11.37	11.37	11.26	11.32	34,889	11.18
7/30/2026	11.32	11.35	11.25	11.33	16,022	11.19
7/29/2026	11.26	11.34	11.25	11.26	29,983	11.12
7/28/2026	11.29	11.33	11.25	11.30	33,221	11.16
7/27/2026	11.36	11.36	11.21	11.30	20,641	11.16
7/24/2026	11.36	11.39	11.26	11.30	27,864	11.16
7/23/2026	11.45	11.49	11.32	11.39	19,991	11.18
7/22/2026	11.53	11.53	11.46	11.47	23,784	11.26
7/21/2026	11.55	11.60	11.48	11.52	27,153	11.31
7/20/2026	11.62	11.62	11.50	11.50	11,599	11.29
7/17/2026	11.51	11.55	11.50	11.50	17,480	11.29
7/16/2026	11.59	11.63	11.54	11.56	25,651	11.35
7/15/2026	11.59	11.61	11.52	11.61	58,961	11.40
7/14/2026	11.51	11.60	11.51	11.59	37,545	11.38
7/13/2026	11.52	11.58	11.51	11.52	24,133	11.31
7/10/2026	11.51	11.56	11.50	11.54	11,630	11.33
7/09/2026	11.49	11.54	11.49	11.51	8,232	11.29
7/08/2026	11.48	11.59	11.46	11.50	23,656	11.29
7/07/2026	11.58	11.60	11.50	11.54	5,621	11.32
7/06/2026	11.55	11.65	11.55	11.58	23,905	11.37
7/02/2026	11.57	11.64	11.54	11.58	22,957	11.37
7/01/2026	11.63	11.67	11.55	11.60	18,784	11.39