Flaherty & Crumrine Preferred and Income Fund Incorporated (NY: PFD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	11.99	12.03	11.89	11.92	16,096	-0.03(-0.25%)
Sep 30, 2024	11.83	12.00	11.82	11.95	56,966	+0.12(+1.01%)
Sep 27, 2024	11.88	11.93	11.80	11.83	45,659	-0.10(-0.84%)
Sep 26, 2024	11.99	12.00	11.91	11.93	20,733	-0.03(-0.25%)
Sep 25, 2024	11.90	12.01	11.90	11.96	41,843	+0.01(+0.08%)
Sep 24, 2024	11.86	11.97	11.84	11.95	9,172	+0.08(+0.67%)
Sep 23, 2024	11.82	11.90	11.77	11.87	18,891	-0.07(-0.59%)
Sep 20, 2024	11.83	11.98	11.83	11.94	42,654	+0.05(+0.42%)
Sep 19, 2024	11.81	12.00	11.79	11.89	61,312	+0.10(+0.85%)
Sep 18, 2024	11.65	11.81	11.62	11.79	69,306	+0.09(+0.76%)
Sep 17, 2024	11.79	11.80	11.60	11.70	92,497	-0.04(-0.33%)
Sep 16, 2024	11.66	11.80	11.65	11.74	52,937	+0.05(+0.43%)
Sep 13, 2024	11.78	11.79	11.62	11.69	54,389	-0.09(-0.76%)
Sep 12, 2024	11.74	11.78	11.72	11.78	70,138	+0.01(+0.13%)
Sep 11, 2024	11.75	11.77	11.72	11.77	32,253	-0.00(-0.04%)
Sep 10, 2024	11.72	11.88	11.72	11.77	22,624	+0.06(+0.51%)
Sep 09, 2024	11.62	11.71	11.62	11.71	21,448	+0.08(+0.69%)
Sep 06, 2024	11.71	11.71	11.63	11.63	53,375	-0.06(-0.51%)
Sep 05, 2024	11.68	11.70	11.65	11.69	16,605	+0.01(+0.09%)
Sep 04, 2024	11.56	11.73	11.55	11.68	67,275	+0.12(+1.04%)
Sep 03, 2024	11.66	11.68	11.52	11.56	68,917	-0.03(-0.26%)
Aug 30, 2024	11.60	11.65	11.55	11.59	25,657	+0.02(+0.17%)
Aug 29, 2024	11.58	11.58	11.54	11.57	11,362	+0.03(+0.26%)
Aug 28, 2024	11.50	11.57	11.43	11.54	76,393	+0.03(+0.26%)
Aug 27, 2024	11.44	11.55	11.38	11.51	57,478	+0.12(+1.05%)
Aug 26, 2024	11.31	11.43	11.24	11.39	30,232	+0.16(+1.42%)
Aug 23, 2024	11.17	11.25	11.11	11.23	33,783	+0.01(+0.09%)
Aug 22, 2024	11.22	11.26	11.13	11.22	37,969	+0.08(+0.72%)
Aug 21, 2024	11.10	11.18	11.07	11.14	15,695	+0.12(+1.09%)
Aug 20, 2024	11.04	11.12	11.00	11.02	40,571	-0.08(-0.72%)
Aug 19, 2024	11.00	11.10	11.00	11.10	46,951	+0.12(+1.09%)
Aug 16, 2024	10.98	11.04	10.97	10.98	38,123	+0.04(+0.37%)
Aug 15, 2024	10.95	11.01	10.92	10.94	34,065	+0.04(+0.37%)
Aug 14, 2024	10.84	10.97	10.81	10.90	20,006	+0.12(+1.11%)
Aug 13, 2024	10.75	10.82	10.75	10.78	20,285	+0.03(+0.28%)
Aug 12, 2024	10.80	10.80	10.71	10.75	28,376	+0.04(+0.42%)
Aug 09, 2024	10.63	10.74	10.63	10.71	25,555	+0.01(+0.08%)
Aug 08, 2024	10.67	10.72	10.63	10.70	24,974	+0.11(+1.01%)
Aug 07, 2024	10.65	10.71	10.42	10.59	68,488	+0.03(+0.28%)
Aug 06, 2024	10.48	10.61	10.34	10.56	50,686	+0.16(+1.54%)
Aug 05, 2024	10.64	10.64	10.40	10.40	72,475	-0.38(-3.51%)
Aug 02, 2024	10.82	10.82	10.72	10.78	54,341	-0.06(-0.57%)