NYSE - Delayed Quote USD

Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

10.93

-0.07

(-0.62%)

At close: May 23 at 4:00:02 PM EDT

10.93

-0.03

(-0.26%)

After hours: May 23 at 4:04:12 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	10.86	10.97	10.86	10.93	10.93	25,000
May 23, 2025	0.062 Dividend
May 22, 2025	11.00	11.07	10.98	11.06	11.00	16,700
May 21, 2025	11.11	11.21	10.97	11.01	10.95	43,800
May 20, 2025	11.20	11.20	11.12	11.14	11.08	30,600
May 19, 2025	11.10	11.18	11.06	11.11	11.05	17,000
May 16, 2025	11.12	11.22	11.12	11.13	11.07	24,700
May 15, 2025	11.14	11.15	11.10	11.14	11.08	16,000
May 14, 2025	11.15	11.16	11.11	11.12	11.06	17,000
May 13, 2025	11.18	11.18	11.12	11.15	11.09	24,800
May 12, 2025	11.21	11.21	11.09	11.18	11.12	11,300
May 9, 2025	11.14	11.20	11.07	11.08	11.02	43,500
May 8, 2025	11.02	11.11	11.02	11.10	11.04	16,900
May 7, 2025	10.99	11.02	10.98	10.98	10.92	8,400
May 6, 2025	11.00	11.05	10.95	10.98	10.92	38,200
May 5, 2025	11.05	11.05	11.00	11.00	10.94	16,200
May 2, 2025	11.10	11.10	10.97	11.01	10.95	22,300
May 1, 2025	10.90	10.99	10.90	10.99	10.93	6,400
Apr 30, 2025	10.91	10.95	10.85	10.89	10.83	13,800
Apr 29, 2025	10.89	10.98	10.89	10.91	10.85	6,100
Apr 28, 2025	10.84	10.96	10.84	10.89	10.83	4,300
Apr 25, 2025	10.88	10.90	10.86	10.87	10.81	6,100
Apr 24, 2025	10.81	10.89	10.81	10.85	10.79	7,300
Apr 23, 2025	0.061 Dividend
Apr 23, 2025	10.76	10.82	10.65	10.77	10.71	13,000
Apr 22, 2025	10.70	10.95	10.66	10.69	10.57	12,200
Apr 21, 2025	10.77	10.77	10.65	10.66	10.54	9,300
Apr 17, 2025	10.80	10.81	10.70	10.74	10.62	40,800
Apr 16, 2025	10.69	10.80	10.62	10.70	10.58	17,400
Apr 15, 2025	10.42	10.69	10.42	10.67	10.55	15,500
Apr 14, 2025	10.57	10.65	10.53	10.58	10.46	9,500
Apr 11, 2025	10.42	10.57	10.33	10.47	10.35	34,700
Apr 10, 2025	10.82	10.82	10.37	10.47	10.35	28,800
Apr 9, 2025	10.50	10.96	10.29	10.83	10.71	60,600
Apr 8, 2025	10.47	10.86	10.40	10.50	10.38	24,300
Apr 7, 2025	10.40	10.68	10.22	10.35	10.23	56,600
Apr 4, 2025	10.97	10.99	10.44	10.52	10.40	72,600
Apr 3, 2025	11.16	11.24	11.05	11.06	10.94	43,500
Apr 2, 2025	11.25	11.30	11.23	11.29	11.16	5,600
Apr 1, 2025	11.25	11.33	11.21	11.27	11.14	12,900
Mar 31, 2025	11.27	11.29	11.21	11.22	11.09	18,600
Mar 28, 2025	11.25	11.25	11.18	11.21	11.08	13,600
Mar 27, 2025	11.27	11.28	11.14	11.23	11.10	15,100
Mar 26, 2025	11.35	11.35	11.23	11.23	11.10	5,500
Mar 25, 2025	11.34	11.34	11.25	11.31	11.18	11,700
Mar 24, 2025	0.061 Dividend
Mar 24, 2025	11.19	11.38	11.19	11.30	11.17	26,200
Mar 21, 2025	11.31	11.38	11.31	11.35	11.16	5,000
Mar 20, 2025	11.36	11.37	11.30	11.30	11.11	28,700
Mar 19, 2025	11.35	11.36	11.26	11.33	11.14	22,600
Mar 18, 2025	11.29	11.34	11.25	11.31	11.12	9,800
Mar 17, 2025	11.27	11.32	11.26	11.28	11.09	3,900
Mar 14, 2025	11.30	11.30	11.21	11.26	11.07	6,900
Mar 13, 2025	11.23	11.25	11.20	11.23	11.04	25,100
Mar 12, 2025	11.24	11.25	11.14	11.24	11.05	20,000
Mar 11, 2025	11.22	11.22	11.13	11.16	10.97	56,400
Mar 10, 2025	11.25	11.25	11.16	11.17	10.98	33,500
Mar 7, 2025	11.27	11.29	11.19	11.25	11.06	32,700
Mar 6, 2025	11.13	11.26	11.13	11.23	11.04	34,400
Mar 5, 2025	11.25	11.28	11.15	11.27	11.08	29,700
Mar 4, 2025	11.28	11.33	11.16	11.21	11.02	57,200
Mar 3, 2025	11.26	11.32	11.24	11.28	11.09	33,700
Feb 28, 2025	11.23	11.32	11.21	11.24	11.05	60,300
Feb 27, 2025	11.27	11.30	11.21	11.23	11.04	23,100
Feb 26, 2025	11.28	11.30	11.21	11.25	11.06	23,400
Feb 25, 2025	11.24	11.29	11.22	11.26	11.07	29,200
Feb 24, 2025	11.32	11.33	11.18	11.22	11.03	53,800
Feb 21, 2025	0.061 Dividend
Feb 21, 2025	11.35	11.36	11.28	11.29	11.10	19,800
Feb 20, 2025	11.41	11.41	11.31	11.36	11.11	16,800
Feb 19, 2025	11.40	11.42	11.36	11.38	11.13	12,500
Feb 18, 2025	11.45	11.45	11.34	11.37	11.12	48,700
Feb 14, 2025	11.39	11.46	11.39	11.44	11.19	17,400
Feb 13, 2025	11.36	11.41	11.32	11.39	11.14	32,800
Feb 12, 2025	11.32	11.35	11.25	11.32	11.07	44,800
Feb 11, 2025	11.36	11.36	11.30	11.34	11.09	31,400
Feb 10, 2025	11.32	11.37	11.32	11.34	11.09	19,500
Feb 7, 2025	11.26	11.36	11.25	11.32	11.07	48,400
Feb 6, 2025	11.33	11.34	11.30	11.31	11.06	26,800
Feb 5, 2025	11.30	11.35	11.21	11.32	11.07	39,400
Feb 4, 2025	11.30	11.30	11.24	11.28	11.03	23,600
Feb 3, 2025	11.07	11.30	10.95	11.22	10.97	42,000
Jan 31, 2025	11.28	11.35	11.23	11.25	11.00	29,800
Jan 30, 2025	11.27	11.35	11.22	11.31	11.06	30,400
Jan 29, 2025	11.22	11.30	11.21	11.21	10.96	35,700
Jan 28, 2025	11.15	11.35	11.10	11.28	11.03	59,400
Jan 27, 2025	11.24	11.25	11.06	11.18	10.94	65,200
Jan 24, 2025	0.061 Dividend
Jan 24, 2025	11.30	11.31	11.20	11.25	11.00	17,200
Jan 23, 2025	11.20	11.33	11.20	11.29	10.98	18,700
Jan 22, 2025	11.37	11.45	11.27	11.32	11.01	33,500
Jan 21, 2025	11.35	11.50	11.30	11.43	11.12	24,600
Jan 17, 2025	11.39	11.43	11.31	11.35	11.04	12,600
Jan 16, 2025	11.31	11.37	11.12	11.35	11.04	13,900
Jan 15, 2025	11.19	11.30	11.14	11.30	10.99	14,000
Jan 14, 2025	11.16	11.20	11.05	11.14	10.84	12,800
Jan 13, 2025	11.05	11.18	11.05	11.14	10.84	10,200
Jan 10, 2025	11.04	11.21	11.02	11.09	10.79	21,600
Jan 8, 2025	11.28	11.35	11.20	11.21	10.91	9,600
Jan 7, 2025	11.35	11.41	11.24	11.30	10.99	11,700
Jan 6, 2025	11.40	11.48	11.28	11.35	11.04	12,100
Jan 3, 2025	11.25	11.40	11.18	11.34	11.03	26,400
Jan 2, 2025	11.19	11.25	11.10	11.25	10.94	15,500
Dec 31, 2024	11.21	11.35	11.06	11.24	10.93	44,800
Dec 30, 2024	11.02	11.28	10.99	11.02	10.72	63,000
Dec 27, 2024	11.10	11.19	10.96	11.02	10.72	24,200
Dec 26, 2024	11.13	11.29	11.11	11.16	10.86	13,000
Dec 24, 2024	11.21	11.27	11.18	11.19	10.89	7,300
Dec 23, 2024	0.091 Dividend
Dec 23, 2024	11.08	11.35	11.08	11.31	11.00	37,200
Dec 20, 2024	11.10	11.27	11.10	11.19	10.80	22,300
Dec 19, 2024	11.13	11.19	11.05	11.10	10.71	30,400
Dec 18, 2024	11.34	11.37	11.12	11.13	10.74	37,600
Dec 17, 2024	11.43	11.47	11.26	11.31	10.91	26,400
Dec 16, 2024	11.50	11.53	11.42	11.43	11.03	12,300
Dec 13, 2024	11.64	11.64	11.45	11.50	11.10	33,600
Dec 12, 2024	11.50	11.80	11.50	11.55	11.14	19,000
Dec 11, 2024	11.68	11.75	11.53	11.54	11.14	26,700
Dec 10, 2024	11.75	11.75	11.65	11.68	11.27	10,100
Dec 9, 2024	11.56	11.75	11.56	11.66	11.25	20,500
Dec 6, 2024	11.65	11.68	11.55	11.60	11.19	9,200
Dec 5, 2024	11.54	11.64	11.49	11.60	11.19	22,200
Dec 4, 2024	11.57	11.60	11.46	11.46	11.06	26,300
Dec 3, 2024	11.33	11.70	11.33	11.59	11.18	113,000
Dec 2, 2024	11.32	11.44	11.32	11.40	11.00	19,200
Nov 29, 2024	11.31	11.39	11.29	11.39	10.99	16,500
Nov 27, 2024	11.21	11.29	11.21	11.28	10.88	10,800
Nov 26, 2024	11.30	11.30	11.10	11.19	10.80	65,800
Nov 25, 2024	11.17	11.27	11.17	11.23	10.84	34,400
Nov 22, 2024	11.19	11.31	11.14	11.14	10.75	31,400
Nov 21, 2024	0.061 Dividend
Nov 21, 2024	11.20	11.22	11.10	11.16	10.77	46,100
Nov 20, 2024	11.29	11.29	11.17	11.18	10.73	34,100
Nov 19, 2024	11.40	11.40	11.25	11.27	10.82	12,600
Nov 18, 2024	11.33	11.38	11.25	11.32	10.86	21,300
Nov 15, 2024	11.29	11.31	11.05	11.29	10.83	55,700
Nov 14, 2024	11.37	11.49	11.30	11.30	10.84	17,300
Nov 13, 2024	11.46	11.75	11.32	11.40	10.94	33,200
Nov 12, 2024	11.49	11.61	11.40	11.40	10.94	29,500
Nov 11, 2024	11.71	11.71	11.37	11.61	11.14	25,100
Nov 8, 2024	11.58	11.73	11.57	11.67	11.20	42,800
Nov 7, 2024	11.49	11.59	11.43	11.53	11.06	43,900
Nov 6, 2024	11.46	11.51	11.40	11.43	10.97	38,900
Nov 5, 2024	11.51	11.53	11.35	11.49	11.03	27,400
Nov 4, 2024	11.50	11.65	11.42	11.45	10.99	21,900
Nov 1, 2024	11.46	11.65	11.43	11.48	11.02	26,700
Oct 31, 2024	11.40	11.54	11.40	11.44	10.98	25,900
Oct 30, 2024	11.46	11.53	11.43	11.45	10.99	19,700
Oct 29, 2024	11.65	11.68	11.40	11.46	11.00	63,900
Oct 28, 2024	11.89	11.89	11.64	11.65	11.18	28,600
Oct 25, 2024	11.87	11.98	11.78	11.78	11.30	20,300
Oct 24, 2024	0.059 Dividend
Oct 24, 2024	11.85	11.97	11.83	11.83	11.35	12,700
Oct 23, 2024	11.93	11.98	11.81	11.85	11.32	19,900
Oct 22, 2024	11.99	11.99	11.91	11.97	11.43	6,500
Oct 21, 2024	11.96	12.01	11.90	11.99	11.45	21,400
Oct 18, 2024	12.06	12.06	11.98	12.00	11.46	14,300
Oct 17, 2024	11.85	12.08	11.85	12.05	11.51	63,700
Oct 16, 2024	11.97	12.00	11.92	11.93	11.39	33,500
Oct 15, 2024	12.02	12.02	11.93	11.93	11.39	15,000
Oct 14, 2024	12.02	12.02	11.91	11.99	11.45	21,100
Oct 11, 2024	12.01	12.01	11.96	12.01	11.47	19,200
Oct 10, 2024	11.94	12.00	11.89	11.99	11.45	14,200
Oct 9, 2024	11.96	11.96	11.88	11.91	11.37	21,800
Oct 8, 2024	11.87	11.95	11.83	11.90	11.36	52,700
Oct 7, 2024	11.89	11.91	11.78	11.80	11.27	44,500
Oct 4, 2024	11.90	11.90	11.76	11.82	11.29	17,300
Oct 3, 2024	11.91	11.91	11.79	11.81	11.28	21,200
Oct 2, 2024	11.90	11.95	11.81	11.86	11.32	29,500
Oct 1, 2024	11.99	12.03	11.89	11.92	11.38	16,100
Sep 30, 2024	11.83	12.00	11.82	11.95	11.41	57,000
Sep 27, 2024	11.88	11.93	11.80	11.83	11.30	45,700
Sep 26, 2024	11.99	12.00	11.91	11.93	11.39	20,700
Sep 25, 2024	11.90	12.01	11.90	11.96	11.42	41,800
Sep 24, 2024	11.86	11.97	11.84	11.95	11.41	9,200
Sep 23, 2024	0.059 Dividend
Sep 23, 2024	11.82	11.90	11.77	11.87	11.33	18,900
Sep 20, 2024	11.83	11.98	11.83	11.94	11.35	42,700
Sep 19, 2024	11.81	12.00	11.79	11.89	11.30	61,300
Sep 18, 2024	11.65	11.81	11.62	11.79	11.20	69,300
Sep 17, 2024	11.79	11.80	11.60	11.70	11.12	92,300
Sep 16, 2024	11.66	11.80	11.65	11.74	11.15	52,900
Sep 13, 2024	11.78	11.79	11.62	11.69	11.11	54,400
Sep 12, 2024	11.74	11.78	11.72	11.78	11.19	70,100
Sep 11, 2024	11.75	11.77	11.72	11.77	11.18	32,300
Sep 10, 2024	11.72	11.88	11.72	11.77	11.18	22,600
Sep 9, 2024	11.62	11.71	11.62	11.71	11.13	21,400
Sep 6, 2024	11.71	11.71	11.63	11.63	11.05	53,400
Sep 5, 2024	11.68	11.70	11.65	11.69	11.11	16,600
Sep 4, 2024	11.56	11.73	11.55	11.68	11.10	67,300
Sep 3, 2024	11.66	11.68	11.52	11.56	10.98	68,900
Aug 30, 2024	11.60	11.65	11.55	11.59	11.01	25,700
Aug 29, 2024	11.58	11.58	11.54	11.57	10.99	11,400
Aug 28, 2024	11.50	11.57	11.43	11.54	10.96	76,400
Aug 27, 2024	11.44	11.55	11.38	11.51	10.94	57,500
Aug 26, 2024	11.31	11.43	11.24	11.39	10.82	30,200
Aug 23, 2024	0.059 Dividend
Aug 23, 2024	11.17	11.25	11.11	11.23	10.67	33,800
Aug 22, 2024	11.22	11.26	11.14	11.22	10.60	38,000
Aug 21, 2024	11.10	11.18	11.07	11.14	10.53	15,700
Aug 20, 2024	11.04	11.12	11.00	11.02	10.42	40,600
Aug 19, 2024	11.00	11.10	11.00	11.10	10.49	47,000
Aug 16, 2024	10.99	11.04	10.97	10.98	10.38	38,100
Aug 15, 2024	10.95	11.01	10.92	10.94	10.34	34,100
Aug 14, 2024	10.84	10.97	10.81	10.90	10.30	20,000
Aug 13, 2024	10.75	10.82	10.75	10.78	10.19	21,100
Aug 12, 2024	10.80	10.80	10.71	10.75	10.16	28,400
Aug 9, 2024	10.63	10.74	10.63	10.71	10.12	25,600
Aug 8, 2024	10.67	10.72	10.63	10.70	10.11	25,000
Aug 7, 2024	10.65	10.71	10.42	10.59	10.01	68,500
Aug 6, 2024	10.48	10.61	10.34	10.56	9.98	50,700
Aug 5, 2024	10.64	10.64	10.40	10.40	9.83	72,500
Aug 2, 2024	10.82	10.82	10.72	10.78	10.19	54,300
Aug 1, 2024	10.87	10.89	10.81	10.84	10.25	20,600
Jul 31, 2024	10.83	10.89	10.82	10.84	10.25	36,400
Jul 30, 2024	10.85	10.87	10.81	10.83	10.24	30,200
Jul 29, 2024	10.85	10.87	10.80	10.80	10.21	22,300
Jul 26, 2024	10.79	10.94	10.79	10.88	10.28	48,600
Jul 25, 2024	10.79	10.84	10.79	10.81	10.22	19,200
Jul 24, 2024	0.058 Dividend
Jul 24, 2024	10.87	10.87	10.75	10.80	10.21	30,300
Jul 23, 2024	10.79	10.94	10.79	10.89	10.24	64,500
Jul 22, 2024	10.77	10.83	10.77	10.83	10.18	16,900
Jul 19, 2024	10.73	10.78	10.71	10.71	10.07	10,500
Jul 18, 2024	10.77	10.85	10.73	10.80	10.15	82,300
Jul 17, 2024	10.73	10.78	10.71	10.75	10.11	32,500
Jul 16, 2024	10.80	10.81	10.70	10.80	10.15	37,000
Jul 15, 2024	10.76	10.79	10.71	10.76	10.12	30,700
Jul 12, 2024	10.75	10.83	10.67	10.82	10.17	70,100
Jul 11, 2024	10.63	10.74	10.55	10.72	10.08	54,700
Jul 10, 2024	10.44	10.60	10.44	10.55	9.92	72,300
Jul 9, 2024	10.50	10.50	10.42	10.44	9.82	29,000
Jul 8, 2024	10.43	10.50	10.41	10.50	9.87	63,100
Jul 5, 2024	10.42	10.47	10.36	10.45	9.82	55,400
Jul 3, 2024	10.38	10.45	10.38	10.42	9.80	39,000
Jul 2, 2024	10.41	10.50	10.36	10.40	9.78	58,000
Jul 1, 2024	10.49	10.49	10.36	10.38	9.76	48,400
Jun 28, 2024	10.45	10.49	10.39	10.44	9.82	39,000
Jun 27, 2024	10.48	10.48	10.38	10.44	9.82	12,400
Jun 26, 2024	10.37	10.41	10.37	10.39	9.77	10,300
Jun 25, 2024	10.43	10.43	10.35	10.37	9.75	25,700
Jun 24, 2024	10.33	10.41	10.32	10.40	9.78	12,900
Jun 21, 2024	0.058 Dividend
Jun 21, 2024	10.32	10.38	10.30	10.37	9.75	12,300
Jun 20, 2024	10.40	10.42	10.36	10.36	9.69	17,700
Jun 18, 2024	10.44	10.44	10.32	10.43	9.75	33,500
Jun 17, 2024	10.30	10.42	10.29	10.38	9.70	28,800
Jun 14, 2024	10.40	10.48	10.35	10.36	9.69	20,500
Jun 13, 2024	10.40	10.48	10.32	10.43	9.75	63,300
Jun 12, 2024	10.37	10.50	10.37	10.43	9.75	37,600
Jun 11, 2024	10.35	10.43	10.31	10.37	9.69	13,300
Jun 10, 2024	10.39	10.39	10.31	10.39	9.71	24,800
Jun 7, 2024	10.40	10.40	10.33	10.36	9.69	15,400
Jun 6, 2024	10.37	10.45	10.37	10.40	9.72	29,000
Jun 5, 2024	10.40	10.42	10.35	10.41	9.73	30,000
Jun 4, 2024	10.34	10.41	10.27	10.41	9.73	37,900
Jun 3, 2024	10.35	10.37	10.27	10.34	9.67	35,300
May 31, 2024	10.30	10.33	10.18	10.31	9.64	34,100
May 30, 2024	10.21	10.24	10.10	10.24	9.57	45,700
May 29, 2024	10.27	10.27	10.11	10.15	9.49	44,100
May 28, 2024	10.23	10.39	10.23	10.25	9.58	72,700
May 24, 2024	10.23	10.31	10.19	10.30	9.63	65,900

PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

8.98

+0.24%

SPMA Sound Point Meridian Capital, Inc.

24.75

-0.05%

CMU MFS High Yield Municipal Trust

3.3400

0.00%

NIM Nuveen Select Maturities Municipal Fund

8.93

-0.22%

RMI RiverNorth Opportunistic Municipal Income Fund, Inc.

14.36

+0.07%

MHF Western Asset Municipal High Income Fund Inc.

7.06

-0.84%

EIIA Eagle Point Institutional Income Fund

24.72

+0.12%

NFJ Virtus Dividend, Interest & Premium Strategy Fund

11.96

+0.67%

RFM RiverNorth Flexible Municipal Income Fund, Inc.

14.15

-0.35%

FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.

15.60

-0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

Related Tickers