Flaherty & Crumrine Preferred Income Fund Inc. (PFD) Historical Stock Data
11.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFD is down -0.01% a day on average. There have been 16 days where Flaherty & Crumrine Preferred Income Fund Inc. closed green and 14 days where PFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.84 | 11.77 | ↓$0.07 (-0.59%) | 11.76 | 11.84 | 11.45K |
| 2025-12-23 | 11.72 | 11.84 | ↑$0.12 (1.02%) | 11.68 | 11.98 | 139.90K |
| 2025-12-22 | 11.75 | 11.78 | ↑$0.03 (0.22%) | 11.73 | 11.81 | 32.97K |
| 2025-12-19 | 11.72 | 11.76 | ↑$0.04 (0.34%) | 11.72 | 11.85 | 13.11K |
| 2025-12-18 | 11.72 | 11.75 | ↑$0.03 (0.26%) | 11.72 | 11.85 | 8.09K |
| 2025-12-17 | 11.78 | 11.68 | ↓$0.10 (-0.85%) | 11.67 | 11.79 | 16.79K |
| 2025-12-16 | 11.74 | 11.73 | ↓$0.01 (-0.09%) | 11.65 | 11.77 | 40.44K |
| 2025-12-15 | 11.70 | 11.71 | ↑$0.01 (0.09%) | 11.66 | 11.84 | 32.85K |
| 2025-12-12 | 11.73 | 11.72 | ↓$0.01 (-0.09%) | 11.72 | 11.78 | 20.89K |
| 2025-12-11 | 11.80 | 11.79 | ↓$0.01 (-0.08%) | 11.67 | 11.86 | 40.92K |
| 2025-12-10 | 11.80 | 11.82 | ↑$0.02 (0.17%) | 11.77 | 11.85 | 16.10K |
| 2025-12-09 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.80 | 11.85 | 17.34K |
| 2025-12-08 | 11.85 | 11.84 | ↓$0.01 (-0.10%) | 11.75 | 11.89 | 22.63K |
| 2025-12-05 | 11.84 | 11.82 | ↓$0.02 (-0.17%) | 11.75 | 11.84 | 13.64K |
| 2025-12-04 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.79 | 11.84 | 25.59K |
| 2025-12-03 | 11.75 | 11.81 | ↑$0.06 (0.51%) | 11.75 | 11.82 | 24.06K |
| 2025-12-02 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.78 | 11.82 | 9.61K |
| 2025-12-01 | 11.87 | 11.84 | ↓$0.03 (-0.25%) | 11.77 | 11.87 | 4.03K |
| 2025-11-28 | 11.82 | 11.85 | ↑$0.03 (0.25%) | 11.78 | 11.87 | 27.71K |
| 2025-11-26 | 11.71 | 11.75 | ↑$0.04 (0.34%) | 11.63 | 11.78 | 26.61K |
| 2025-11-25 | 11.62 | 11.71 | ↑$0.09 (0.77%) | 11.62 | 11.75 | 26.13K |
| 2025-11-24 | 11.57 | 11.58 | ↑$0.01 (0.09%) | 11.57 | 11.67 | 20.76K |
| 2025-11-21 | 11.61 | 11.57 | ↓$0.04 (-0.34%) | 11.55 | 11.62 | 45.40K |
| 2025-11-20 | 11.71 | 11.59 | ↓$0.12 (-1.06%) | 11.57 | 11.71 | 24.09K |
| 2025-11-19 | 11.74 | 11.74 | ↑$0.00 (0.00%) | 11.67 | 11.74 | 11.77K |
| 2025-11-18 | 11.71 | 11.71 | ↑$0.00 (0.00%) | 11.71 | 11.78 | 21.85K |
| 2025-11-17 | 11.71 | 11.72 | ↑$0.01 (0.09%) | 11.70 | 11.81 | 32.25K |
| 2025-11-14 | 11.70 | 11.76 | ↑$0.06 (0.51%) | 11.70 | 11.81 | 32.25K |
| 2025-11-13 | 11.80 | 11.74 | ↓$0.06 (-0.51%) | 11.73 | 11.87 | 19.09K |
| 2025-11-12 | 11.85 | 11.79 | ↓$0.06 (-0.51%) | 11.79 | 11.97 | 18.52K |
Create an account or log in to view more rows.
$PFD hot damn <3
$PFD gimme gimme
$PFD how long until we take off?
$PFD how long until we take off?
$PFD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PFD I warned everyone this company sucks
$PFD Burn burn burn
$PFD Very bullish action
$PFD check out the one month chart.
Perfect bull flag.
$PFD See ya Monday