Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.83	11.83	11.73	11.77	13,946	11.77
10/23/2025	11.87	11.87	11.80	11.83	22,729	11.83
10/22/2025	11.86	11.90	11.80	11.83	30,064	11.83
10/21/2025	11.84	11.92	11.84	11.89	14,930	11.89
10/20/2025	11.87	11.92	11.87	11.88	21,398	11.88
10/17/2025	11.91	11.91	11.79	11.82	10,618	11.82
10/16/2025	11.92	11.92	11.84	11.88	5,720	11.88
10/15/2025	11.99	11.99	11.87	11.91	20,114	11.91
10/14/2025	11.93	11.98	11.82	11.95	21,176	11.95
10/13/2025	11.91	11.97	11.84	11.96	15,122	11.96
10/10/2025	11.89	11.92	11.82	11.84	76,566	11.84
10/09/2025	11.83	11.94	11.83	11.86	43,374	11.86
10/08/2025	11.85	11.93	11.85	11.89	37,227	11.89
10/07/2025	12.13	12.13	11.73	11.82	211,125	11.82
10/06/2025	12.07	12.13	12.05	12.13	11,918	12.13
10/03/2025	12.04	12.12	12.04	12.06	23,589	12.06
10/02/2025	12.03	12.08	12.03	12.05	35,014	12.05
10/01/2025	12.01	12.05	12.01	12.03	23,587	12.03
9/30/2025	12.00	12.04	12.00	12.02	30,727	12.02
9/29/2025	12.00	12.03	11.99	12.00	31,796	12.00
9/26/2025	11.99	12.01	11.95	12.01	22,025	12.01
9/25/2025	11.97	12.04	11.94	11.99	16,846	11.99
9/24/2025	11.99	12.01	11.96	11.99	24,287	11.99
9/23/2025	12.06	12.07	11.99	12.04	20,037	12.04
9/22/2025	12.08	12.16	12.05	12.14	22,697	12.08
9/19/2025	12.07	12.10	12.01	12.06	58,350	12.00
9/18/2025	12.08	12.12	12.04	12.12	129,174	12.06
9/17/2025	11.91	12.10	11.90	12.04	143,493	11.98
9/16/2025	11.86	11.92	11.84	11.91	39,720	11.85
9/15/2025	11.77	11.86	11.77	11.84	30,710	11.78
9/12/2025	11.77	11.79	11.73	11.79	12,816	11.73
9/11/2025	11.70	11.79	11.70	11.77	34,325	11.71
9/10/2025	11.75	11.79	11.72	11.74	25,251	11.68
9/09/2025	11.75	11.77	11.70	11.74	29,781	11.68
9/08/2025	11.67	11.76	11.67	11.75	46,774	11.69
9/05/2025	11.57	11.66	11.56	11.64	57,338	11.58
9/04/2025	11.54	11.58	11.54	11.58	30,266	11.52
9/03/2025	11.47	11.55	11.45	11.51	39,823	11.45
9/02/2025	11.48	11.48	11.44	11.48	24,809	11.42
8/29/2025	11.47	11.49	11.45	11.49	20,366	11.43
8/28/2025	11.46	11.48	11.45	11.47	49,279	11.41
8/27/2025	11.46	11.47	11.44	11.44	35,485	11.38
8/26/2025	11.42	11.48	11.42	11.44	65,360	11.38
8/25/2025	11.48	11.48	11.42	11.44	36,715	11.38
8/22/2025	11.40	11.47	11.40	11.46	41,266	11.40
8/21/2025	11.46	11.48	11.44	11.46	115,172	11.34
8/20/2025	11.44	11.47	11.44	11.46	87,997	11.34
8/19/2025	11.48	11.48	11.46	11.47	22,796	11.35
8/18/2025	11.47	11.49	11.46	11.46	24,541	11.34
8/15/2025	11.47	11.48	11.40	11.45	86,453	11.33
8/14/2025	11.45	11.49	11.45	11.48	59,376	11.36
8/13/2025	11.48	11.50	11.45	11.46	57,634	11.33
8/12/2025	11.44	11.47	11.43	11.46	33,512	11.34
8/11/2025	11.45	11.46	11.40	11.43	51,623	11.31
8/08/2025	11.39	11.50	11.36	11.42	109,856	11.30
8/07/2025	11.40	11.47	11.40	11.43	25,427	11.31
8/06/2025	11.40	11.46	11.39	11.39	15,979	11.27
8/05/2025	11.38	11.45	11.36	11.42	21,613	11.30
8/04/2025	11.38	11.43	11.34	11.41	29,657	11.29
8/01/2025	11.39	11.40	11.38	11.39	13,750	11.27
7/31/2025	11.40	11.40	11.35	11.35	55,864	11.23
7/30/2025	11.32	11.40	11.30	11.40	69,760	11.27
7/29/2025	11.27	11.33	11.27	11.31	29,197	11.19
7/28/2025	11.28	11.38	11.26	11.33	63,057	11.21
7/25/2025	11.25	11.33	11.25	11.30	36,115	11.18