5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
-0.35%
Flaherty & Crumrine Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.34 | $11.34 (0%) | $11.40 | $11.34 | 1.15 K | |
| 08/06/2026 | $11.37 | $11.33 (-0.35%) | $11.42 | $11.29 | 39.40 K | $145.62 M |
| 08/05/2026 | $11.41 | $11.43 (0.18%) | $11.51 | $11.37 | 25.00 K | $146.90 M |
| 08/04/2026 | $11.35 | $11.44 (0.79%) | $11.50 | $11.35 | 43.90 K | $147.03 M |
| 08/03/2026 | $11.38 | $11.37 (-0.09%) | $11.46 | $11.34 | 26.50 K | $146.13 M |
| 07/31/2026 | $11.37 | $11.32 (-0.44%) | $11.37 | $11.26 | 34.90 K | $145.49 M |
| 07/30/2026 | $11.32 | $11.33 (0.09%) | $11.35 | $11.25 | 16.02 K | $145.62 M |
| 07/29/2026 | $11.26 | $11.26 (0%) | $11.34 | $11.25 | 30.00 K | $144.72 M |
| 07/28/2026 | $11.29 | $11.30 (0.09%) | $11.33 | $11.25 | 33.22 K | $145.23 M |
| 07/27/2026 | $11.36 | $11.30 (-0.53%) | $11.36 | $11.21 | 20.64 K | $145.23 M |
| 07/24/2026 | $11.36 | $11.30 (-0.53%) | $11.39 | $11.26 | 27.90 K | $145.23 M |
| 07/23/2026 | $11.45 | $11.39 (-0.52%) | $11.49 | $11.32 | 20.00 K | $146.39 M |
| 07/22/2026 | $11.53 | $11.47 (-0.52%) | $11.53 | $11.46 | 23.80 K | $147.42 M |
| 07/21/2026 | $11.55 | $11.52 (-0.26%) | $11.60 | $11.48 | 27.20 K | $148.06 M |
| 07/20/2026 | $11.62 | $11.50 (-1.03%) | $11.62 | $11.50 | 11.60 K | $147.80 M |
| 07/17/2026 | $11.51 | $11.50 (-0.09%) | $11.56 | $11.50 | 17.50 K | $147.80 M |
| 07/16/2026 | $11.59 | $11.56 (-0.26%) | $11.63 | $11.54 | 25.70 K | $148.58 M |
| 07/15/2026 | $11.59 | $11.61 (0.17%) | $11.61 | $11.52 | 59.00 K | $149.22 M |
| 07/14/2026 | $11.51 | $11.59 (0.7%) | $11.60 | $11.51 | 37.54 K | $148.96 M |
| 07/13/2026 | $11.52 | $11.52 (0%) | $11.58 | $11.51 | 24.13 K | $148.06 M |
| 07/10/2026 | $11.51 | $11.54 (0.26%) | $11.57 | $11.50 | 11.63 K | $148.32 M |
| 07/09/2026 | $11.49 | $11.51 (0.17%) | $11.55 | $11.49 | 8.23 K | $147.93 M |
| 07/08/2026 | $11.48 | $11.50 (0.17%) | $11.59 | $11.46 | 23.70 K | $147.80 M |
| 07/07/2026 | $11.58 | $11.54 (-0.35%) | $11.60 | $11.50 | 5.62 K | $148.32 M |
| 07/06/2026 | $11.55 | $11.58 (0.26%) | $11.65 | $11.55 | 23.90 K | $148.83 M |
| 07/02/2026 | $11.57 | $11.58 (0.09%) | $11.65 | $11.55 | 23.00 K | $148.83 M |
| 07/01/2026 | $11.63 | $11.60 (-0.26%) | $11.67 | $11.55 | 18.80 K | $149.09 M |
| 06/30/2026 | $11.60 | $11.63 (0.26%) | $11.64 | $11.40 | 27.10 K | $149.48 M |
| 06/29/2026 | $11.56 | $11.56 (0%) | $11.60 | $11.50 | 19.81 K | $148.58 M |
| 06/26/2026 | $11.63 | $11.52 (-0.95%) | $11.63 | $11.43 | 71.30 K | $148.06 M |
| 06/25/2026 | $11.58 | $11.63 (0.43%) | $11.72 | $11.46 | 60.60 K | $149.48 M |
| 06/24/2026 | $11.57 | $11.52 (-0.43%) | $11.57 | $11.46 | 13.90 K | $148.06 M |
| 06/23/2026 | $11.45 | $11.47 (0.17%) | $11.50 | $11.45 | 17.90 K | $147.42 M |
| 06/22/2026 | $11.64 | $11.55 (-0.77%) | $11.64 | $11.53 | 18.20 K | $148.45 M |
| 06/18/2026 | $11.60 | $11.56 (-0.34%) | $11.60 | $11.51 | 11.53 K | $148.58 M |
| 06/17/2026 | $11.55 | $11.54 (-0.09%) | $11.58 | $11.50 | 13.40 K | $148.32 M |
| 06/16/2026 | $11.47 | $11.51 (0.35%) | $11.51 | $11.47 | 32.55 K | $147.93 M |
| 06/15/2026 | $11.49 | $11.46 (-0.26%) | $11.49 | $11.41 | 17.42 K | $147.29 M |
| 06/12/2026 | $11.37 | $11.41 (0.35%) | $11.49 | $11.37 | 9.92 K | $146.65 M |
| 06/11/2026 | $11.43 | $11.37 (-0.52%) | $11.46 | $11.35 | 8.65 K | $146.13 M |
| 06/10/2026 | $11.45 | $11.41 (-0.35%) | $11.45 | $11.38 | 22.50 K | $146.65 M |
| 06/09/2026 | $11.40 | $11.44 (0.35%) | $11.47 | $11.34 | 12.03 K | $147.03 M |
| 06/08/2026 | $11.41 | $11.42 (0.09%) | $11.49 | $11.41 | 22.41 K | $146.78 M |
| 06/05/2026 | $11.43 | $11.43 (0%) | $11.50 | $11.43 | 21.40 K | $146.90 M |
| 06/04/2026 | $11.48 | $11.50 (0.17%) | $11.50 | $11.45 | 14.92 K | $147.80 M |
| 06/03/2026 | $11.54 | $11.45 (-0.78%) | $11.54 | $11.45 | 27.20 K | $147.16 M |
| 06/02/2026 | $11.48 | $11.50 (0.17%) | $11.52 | $11.47 | 28.72 K | $147.80 M |
| 06/01/2026 | $11.48 | $11.48 (0%) | $11.48 | $11.43 | 30.31 K | $147.55 M |
| 05/29/2026 | $11.53 | $11.50 (-0.26%) | $11.56 | $11.48 | 25.20 K | $147.80 M |
| 05/28/2026 | $11.48 | $11.49 (0.09%) | $11.50 | $11.44 | 36.90 K | $147.68 M |
| 05/27/2026 | $11.41 | $11.45 (0.35%) | $11.49 | $11.41 | 15.42 K | $147.16 M |
| 05/26/2026 | $11.43 | $11.41 (-0.17%) | $11.46 | $11.33 | 28.90 K | $146.65 M |
| 05/22/2026 | $11.40 | $11.43 (0.26%) | $11.50 | $11.32 | 18.91 K | $146.90 M |
| 05/21/2026 | $11.45 | $11.43 (-0.17%) | $11.49 | $11.32 | 31.52 K | $146.90 M |
| 05/20/2026 | $11.40 | $11.46 (0.53%) | $11.48 | $11.39 | 32.80 K | $147.29 M |
| 05/19/2026 | $11.35 | $11.39 (0.35%) | $11.41 | $11.35 | 35.33 K | $146.39 M |
| 05/18/2026 | $11.35 | $11.35 (0%) | $11.41 | $11.35 | 64.53 K | $145.88 M |
| 05/15/2026 | $11.40 | $11.31 (-0.79%) | $11.40 | $11.31 | 19.70 K | $145.36 M |
| 05/14/2026 | $11.42 | $11.43 (0.09%) | $11.45 | $11.42 | 36.32 K | $146.90 M |
| 05/13/2026 | $11.43 | $11.44 (0.09%) | $11.50 | $11.42 | 9.10 K | $147.03 M |
| 05/12/2026 | $11.52 | $11.50 (-0.17%) | $11.55 | $11.49 | 19.20 K | $147.80 M |
| 05/11/2026 | $11.52 | $11.55 (0.26%) | $11.57 | $11.52 | 19.80 K | $148.45 M |
| 05/08/2026 | $11.57 | $11.56 (-0.09%) | $11.57 | $11.51 | 6.80 K | $148.58 M |
| 05/07/2026 | $11.54 | $11.52 (-0.17%) | $11.55 | $11.50 | 13.80 K | $148.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
