Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.75	11.82	11.75	11.81	24,759	11.81
12/02/2025	11.85	11.85	11.78	11.81	9,933	11.81
12/01/2025	11.87	11.87	11.77	11.84	4,554	11.84
11/28/2025	11.82	11.89	11.78	11.85	27,720	11.85
11/26/2025	11.71	11.80	11.63	11.75	26,961	11.75
11/25/2025	11.62	11.75	11.62	11.71	26,232	11.71
11/24/2025	11.57	11.67	11.57	11.58	20,931	11.58
11/21/2025	11.61	11.62	11.55	11.57	45,831	11.57
11/20/2025	11.75	11.75	11.57	11.59	24,273	11.59
11/19/2025	11.77	11.77	11.67	11.74	12,873	11.68
11/18/2025	11.69	11.78	11.69	11.71	22,095	11.65
11/17/2025	11.71	11.79	11.67	11.72	39,467	11.66
11/14/2025	11.70	11.81	11.70	11.76	32,665	11.69
11/13/2025	11.80	11.87	11.73	11.74	19,197	11.68
11/12/2025	11.85	11.97	11.79	11.79	19,271	11.72
11/11/2025	11.85	11.92	11.83	11.90	20,153	11.83
11/10/2025	11.87	11.89	11.76	11.88	20,050	11.81
11/07/2025	11.76	11.85	11.75	11.80	14,863	11.73
11/06/2025	11.90	11.90	11.81	11.82	13,365	11.75
11/05/2025	11.89	11.92	11.84	11.90	7,137	11.83
11/04/2025	11.88	11.94	11.84	11.93	28,098	11.86
11/03/2025	12.03	12.03	11.89	11.92	24,213	11.85
10/31/2025	12.00	12.04	11.92	12.04	37,988	11.97
10/30/2025	11.91	11.95	11.87	11.91	25,183	11.84
10/29/2025	11.76	11.99	11.73	11.92	98,029	11.85
10/28/2025	11.81	11.84	11.70	11.76	27,967	11.69
10/27/2025	11.77	11.82	11.73	11.77	17,403	11.70
10/24/2025	11.83	11.83	11.73	11.77	13,946	11.70
10/23/2025	11.87	11.87	11.80	11.83	22,729	11.70
10/22/2025	11.86	11.90	11.80	11.83	30,064	11.70
10/21/2025	11.84	11.92	11.84	11.89	14,930	11.76
10/20/2025	11.87	11.92	11.87	11.88	21,398	11.75
10/17/2025	11.91	11.91	11.79	11.82	10,618	11.69
10/16/2025	11.92	11.92	11.84	11.88	5,720	11.75
10/15/2025	11.99	11.99	11.87	11.91	20,114	11.78
10/14/2025	11.93	11.98	11.82	11.95	21,176	11.82
10/13/2025	11.91	11.97	11.84	11.96	15,122	11.83
10/10/2025	11.89	11.92	11.82	11.84	76,566	11.71
10/09/2025	11.83	11.94	11.83	11.86	43,374	11.73
10/08/2025	11.85	11.93	11.85	11.89	37,227	11.76
10/07/2025	12.13	12.13	11.73	11.82	211,125	11.69
10/06/2025	12.07	12.13	12.05	12.13	11,918	12.00
10/03/2025	12.04	12.12	12.04	12.06	23,589	11.93
10/02/2025	12.03	12.08	12.03	12.05	35,014	11.92
10/01/2025	12.01	12.05	12.01	12.03	23,587	11.90
9/30/2025	12.00	12.04	12.00	12.02	30,727	11.89
9/29/2025	12.00	12.03	11.99	12.00	31,796	11.87
9/26/2025	11.99	12.01	11.95	12.01	22,025	11.88
9/25/2025	11.97	12.04	11.94	11.99	16,846	11.86
9/24/2025	11.99	12.01	11.96	11.99	24,287	11.86
9/23/2025	12.06	12.07	11.99	12.04	20,037	11.91
9/22/2025	12.08	12.16	12.05	12.14	22,697	11.95
9/19/2025	12.07	12.10	12.01	12.06	58,350	11.87
9/18/2025	12.08	12.12	12.04	12.12	129,174	11.93
9/17/2025	11.91	12.10	11.90	12.04	143,493	11.85
9/16/2025	11.86	11.92	11.84	11.91	39,720	11.72
9/15/2025	11.77	11.86	11.77	11.84	30,710	11.65
9/12/2025	11.77	11.79	11.73	11.79	12,816	11.60
9/11/2025	11.70	11.79	11.70	11.77	34,325	11.58
9/10/2025	11.75	11.79	11.72	11.74	25,251	11.55
9/09/2025	11.75	11.77	11.70	11.74	29,781	11.55
9/08/2025	11.67	11.76	11.67	11.75	46,774	11.56
9/05/2025	11.57	11.66	11.56	11.64	57,338	11.45
9/04/2025	11.54	11.58	11.54	11.58	30,266	11.40