Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

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

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	11.02	11.11	11.02	11.10	16,862	11.10
5/07/2025	10.99	11.02	10.98	10.98	8,413	10.98
5/06/2025	11.00	11.05	10.95	10.98	38,182	10.98
5/05/2025	11.05	11.05	11.00	11.00	16,244	11.00
5/02/2025	11.10	11.10	10.97	11.01	22,305	11.01
5/01/2025	10.90	10.99	10.90	10.99	6,436	10.99
4/30/2025	10.91	10.95	10.85	10.89	13,826	10.89
4/29/2025	10.89	10.98	10.89	10.91	6,064	10.91
4/28/2025	10.84	10.96	10.84	10.88	4,345	10.88
4/25/2025	10.88	10.90	10.86	10.87	6,132	10.87
4/24/2025	10.81	10.89	10.81	10.85	7,319	10.85
4/23/2025	10.76	10.82	10.65	10.77	13,032	10.77
4/22/2025	10.70	10.95	10.66	10.69	12,202	10.63
4/21/2025	10.77	10.77	10.65	10.66	9,318	10.60
4/17/2025	10.80	10.81	10.70	10.73	40,802	10.67
4/16/2025	10.69	10.80	10.62	10.70	17,439	10.64
4/15/2025	10.42	10.69	10.42	10.67	15,482	10.61
4/14/2025	10.57	10.65	10.53	10.58	9,520	10.52
4/11/2025	10.42	10.57	10.33	10.47	34,652	10.41
4/10/2025	10.82	10.82	10.37	10.47	28,758	10.41
4/09/2025	10.50	10.96	10.29	10.83	60,647	10.77
4/08/2025	10.47	10.86	10.40	10.50	24,288	10.44
4/07/2025	10.40	10.68	10.22	10.35	56,613	10.29
4/04/2025	10.97	10.99	10.44	10.52	72,607	10.46
4/03/2025	11.16	11.24	11.05	11.06	43,453	11.00
4/02/2025	11.25	11.30	11.23	11.29	5,614	11.23
4/01/2025	11.25	11.33	11.21	11.27	12,933	11.21
3/31/2025	11.27	11.29	11.21	11.22	18,573	11.16
3/28/2025	11.25	11.25	11.18	11.21	13,586	11.15
3/27/2025	11.27	11.28	11.14	11.23	15,145	11.17
3/26/2025	11.35	11.35	11.23	11.23	5,451	11.17
3/25/2025	11.34	11.34	11.25	11.31	11,656	11.25
3/24/2025	11.19	11.38	11.19	11.30	26,171	11.24
3/21/2025	11.31	11.38	11.31	11.35	5,032	11.22
3/20/2025	11.36	11.37	11.30	11.30	28,668	11.18
3/19/2025	11.35	11.36	11.26	11.33	22,556	11.20
3/18/2025	11.29	11.34	11.25	11.31	9,758	11.19
3/17/2025	11.27	11.32	11.26	11.28	3,918	11.16
3/14/2025	11.30	11.30	11.21	11.26	6,903	11.14
3/13/2025	11.23	11.25	11.20	11.23	25,124	11.11
3/12/2025	11.24	11.25	11.14	11.24	20,030	11.12
3/11/2025	11.22	11.22	11.13	11.16	56,379	11.04
3/10/2025	11.25	11.25	11.16	11.17	33,469	11.05
3/07/2025	11.27	11.29	11.19	11.25	32,674	11.13
3/06/2025	11.13	11.26	11.13	11.23	34,358	11.11
3/05/2025	11.25	11.28	11.15	11.27	29,699	11.15
3/04/2025	11.28	11.33	11.16	11.21	57,237	11.09
3/03/2025	11.26	11.32	11.24	11.28	33,747	11.16
2/28/2025	11.23	11.32	11.21	11.24	60,313	11.12
2/27/2025	11.27	11.30	11.21	11.23	23,143	11.11
2/26/2025	11.28	11.30	11.21	11.25	23,416	11.13
2/25/2025	11.24	11.29	11.22	11.26	29,159	11.14
2/24/2025	11.32	11.33	11.18	11.22	53,757	11.10
2/21/2025	11.35	11.36	11.28	11.29	19,762	11.17
2/20/2025	11.41	11.41	11.31	11.36	16,762	11.17
2/19/2025	11.40	11.42	11.36	11.38	12,525	11.19
2/18/2025	11.45	11.45	11.34	11.37	48,745	11.18
2/14/2025	11.39	11.46	11.39	11.44	17,422	11.25
2/13/2025	11.36	11.41	11.32	11.38	32,816	11.20
2/12/2025	11.32	11.35	11.25	11.32	44,815	11.13
2/11/2025	11.36	11.36	11.30	11.34	31,388	11.15
2/10/2025	11.32	11.37	11.32	11.34	19,524	11.15