Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Last Price11.37

Change-0.06 (-0.52%)

NYSE· Last Trade: Sep 1st, 7:40 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	11.46	11.46	11.33	11.37	38,903	11.37
8/31/2026	11.31	11.46	11.30	11.43	39,983	11.43
8/28/2026	11.28	11.33	11.27	11.28	36,331	11.28
8/27/2026	11.25	11.28	11.25	11.28	25,768	11.28
8/26/2026	11.23	11.30	11.22	11.28	38,205	11.28
8/25/2026	11.22	11.25	11.20	11.20	17,326	11.20
8/24/2026	11.19	11.23	11.19	11.22	27,971	11.22
8/21/2026	11.26	11.35	11.26	11.28	24,778	11.21
8/20/2026	11.28	11.33	11.27	11.29	43,711	11.22
8/19/2026	11.30	11.36	11.29	11.32	18,068	11.25
8/18/2026	11.27	11.42	11.27	11.30	23,365	11.23
8/17/2026	11.38	11.40	11.31	11.35	59,644	11.28
8/14/2026	11.34	11.41	11.34	11.34	8,020	11.27
8/13/2026	11.33	11.41	11.33	11.36	15,451	11.29
8/12/2026	11.32	11.38	11.32	11.32	17,808	11.25
8/11/2026	11.31	11.39	11.31	11.35	115,592	11.28
8/10/2026	11.39	11.45	11.29	11.30	49,131	11.23
8/07/2026	11.34	11.45	11.34	11.39	37,710	11.32
8/06/2026	11.37	11.42	11.29	11.33	39,365	11.26
8/05/2026	11.41	11.51	11.37	11.43	24,955	11.36
8/04/2026	11.35	11.50	11.35	11.44	43,886	11.37
8/03/2026	11.38	11.46	11.34	11.37	26,503	11.30
7/31/2026	11.37	11.37	11.26	11.32	34,889	11.25
7/30/2026	11.32	11.35	11.25	11.33	16,022	11.26
7/29/2026	11.26	11.34	11.25	11.26	29,983	11.19
7/28/2026	11.29	11.33	11.25	11.30	33,221	11.23
7/27/2026	11.36	11.36	11.21	11.30	20,641	11.23
7/24/2026	11.36	11.39	11.26	11.30	27,864	11.23
7/23/2026	11.45	11.49	11.32	11.39	19,991	11.25
7/22/2026	11.53	11.53	11.46	11.47	23,784	11.33
7/21/2026	11.55	11.60	11.48	11.52	27,153	11.38
7/20/2026	11.62	11.62	11.50	11.50	11,599	11.36
7/17/2026	11.51	11.55	11.50	11.50	17,480	11.36
7/16/2026	11.59	11.63	11.54	11.56	25,651	11.42
7/15/2026	11.59	11.61	11.52	11.61	58,961	11.47
7/14/2026	11.51	11.60	11.51	11.59	37,545	11.45
7/13/2026	11.52	11.58	11.51	11.52	24,133	11.38
7/10/2026	11.51	11.56	11.50	11.54	11,630	11.40
7/09/2026	11.49	11.54	11.49	11.51	8,232	11.37
7/08/2026	11.48	11.59	11.46	11.50	23,656	11.36
7/07/2026	11.58	11.60	11.50	11.54	5,621	11.39
7/06/2026	11.55	11.65	11.55	11.58	23,905	11.44
7/02/2026	11.57	11.64	11.54	11.58	22,957	11.44
7/01/2026	11.63	11.67	11.55	11.60	18,784	11.46
6/30/2026	11.60	11.64	11.40	11.63	27,095	11.49
6/29/2026	11.56	11.60	11.50	11.56	19,807	11.42
6/26/2026	11.63	11.63	11.43	11.52	71,264	11.38
6/25/2026	11.58	11.72	11.46	11.63	60,592	11.49
6/24/2026	11.57	11.57	11.46	11.52	13,867	11.38
6/23/2026	11.45	11.50	11.45	11.47	17,248	11.33
6/22/2026	11.64	11.64	11.53	11.55	18,197	11.34
6/18/2026	11.60	11.60	11.51	11.56	11,534	11.35
6/17/2026	11.55	11.58	11.50	11.54	13,395	11.33
6/16/2026	11.47	11.51	11.47	11.51	32,550	11.30
6/15/2026	11.49	11.49	11.41	11.46	17,422	11.25
6/12/2026	11.37	11.49	11.37	11.41	9,915	11.20
6/11/2026	11.43	11.46	11.35	11.37	8,646	11.16
6/10/2026	11.45	11.45	11.38	11.41	22,485	11.20
6/09/2026	11.40	11.47	11.34	11.44	12,031	11.23
6/08/2026	11.41	11.49	11.41	11.42	22,414	11.21
6/05/2026	11.43	11.50	11.43	11.43	21,362	11.22
6/04/2026	11.48	11.50	11.45	11.50	14,917	11.29
6/03/2026	11.54	11.54	11.45	11.45	27,161	11.24
6/02/2026	11.48	11.52	11.46	11.50	28,725	11.29