5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
-4.29%
Flaherty & Crumrine Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.65 | $10.50 (-1.41%) | $10.65 | $10.49 | 25.31 K | |
| 11/04/2026 | $10.62 | $10.63 (0.09%) | $10.64 | $10.54 | 16.20 K | $136.62 M |
| 11/03/2026 | $10.42 | $10.54 (1.15%) | $10.56 | $10.41 | 72.50 K | $135.47 M |
| 11/02/2026 | $10.53 | $10.53 (0%) | $10.59 | $10.48 | 53.40 K | $135.34 M |
| 10/30/2026 | $10.63 | $10.52 (-1.03%) | $10.64 | $10.51 | 34.20 K | $135.21 M |
| 10/29/2026 | $10.38 | $10.50 (1.16%) | $10.51 | $10.38 | 38.44 K | $134.95 M |
| 10/28/2026 | $10.41 | $10.42 (0.1%) | $10.42 | $10.38 | 61.60 K | $133.92 M |
| 10/27/2026 | $10.35 | $10.39 (0.39%) | $10.40 | $10.31 | 56.64 K | $133.54 M |
| 10/26/2026 | $10.32 | $10.33 (0.1%) | $10.37 | $10.32 | 22.70 K | $132.77 M |
| 10/23/2026 | $10.41 | $10.34 (-0.67%) | $10.41 | $10.31 | 31.60 K | $132.90 M |
| 10/22/2026 | $10.49 | $10.48 (-0.1%) | $10.50 | $10.47 | 18.40 K | $134.69 M |
| 10/21/2026 | $10.54 | $10.51 (-0.28%) | $10.55 | $10.48 | 54.83 K | $135.08 M |
| 10/20/2026 | $10.57 | $10.51 (-0.57%) | $10.62 | $10.49 | 22.30 K | $135.08 M |
| 10/19/2026 | $10.55 | $10.52 (-0.28%) | $10.78 | $10.49 | 49.90 K | $135.21 M |
| 10/16/2026 | $10.57 | $10.51 (-0.57%) | $10.60 | $10.48 | 13.72 K | $135.08 M |
| 10/15/2026 | $10.47 | $10.52 (0.48%) | $10.56 | $10.45 | 43.72 K | $135.21 M |
| 10/14/2026 | $10.56 | $10.45 (-1.04%) | $10.58 | $10.43 | 19.49 K | $134.31 M |
| 10/13/2026 | $10.56 | $10.57 (0.09%) | $10.58 | $10.53 | 14.16 K | $135.85 M |
| 10/12/2026 | $10.59 | $10.55 (-0.38%) | $10.65 | $10.53 | 37.65 K | $135.59 M |
| 10/09/2026 | $10.57 | $10.58 (0.09%) | $10.61 | $10.52 | 44.67 K | $135.98 M |
| 10/08/2026 | $10.49 | $10.53 (0.38%) | $10.54 | $10.46 | 40.34 K | $135.34 M |
| 10/07/2026 | $10.53 | $10.48 (-0.47%) | $10.55 | $10.47 | 22.32 K | $134.69 M |
| 10/06/2026 | $10.54 | $10.60 (0.57%) | $10.65 | $10.47 | 50.24 K | $136.24 M |
| 10/05/2026 | $10.67 | $10.53 (-1.31%) | $10.71 | $10.50 | 27.50 K | $135.34 M |
| 10/02/2026 | $10.77 | $10.69 (-0.74%) | $10.85 | $10.68 | 14.30 K | $137.39 M |
| 10/01/2026 | $10.82 | $10.75 (-0.65%) | $10.83 | $10.64 | 49.34 K | $138.16 M |
| 09/30/2026 | $10.74 | $10.77 (0.28%) | $10.77 | $10.67 | 47.83 K | $138.42 M |
| 09/29/2026 | $10.63 | $10.64 (0.09%) | $10.68 | $10.51 | 53.33 K | $136.75 M |
| 09/28/2026 | $10.78 | $10.67 (-1.02%) | $10.78 | $10.63 | 41.00 K | $137.14 M |
| 09/25/2026 | $10.88 | $10.83 (-0.46%) | $10.89 | $10.82 | 51.00 K | $139.19 M |
| 09/24/2026 | $10.90 | $10.90 (0%) | $10.94 | $10.86 | 23.30 K | $140.09 M |
| 09/23/2026 | $10.93 | $10.91 (-0.18%) | $10.98 | $10.84 | 72.43 K | $140.22 M |
| 09/22/2026 | $10.99 | $11.05 (0.55%) | $11.10 | $10.99 | 59.01 K | $142.02 M |
| 09/21/2026 | $11.05 | $11.03 (-0.18%) | $11.12 | $11.01 | 34.31 K | $141.76 M |
| 09/18/2026 | $11.10 | $11.01 (-0.81%) | $11.10 | $10.96 | 50.73 K | $141.51 M |
| 09/17/2026 | $11.06 | $11.08 (0.18%) | $11.09 | $11.02 | 62.14 K | $142.41 M |
| 09/16/2026 | $10.97 | $10.98 (0.09%) | $11.05 | $10.95 | 28.40 K | $141.12 M |
| 09/15/2026 | $11.05 | $10.94 (-1%) | $11.14 | $10.90 | 75.00 K | $140.61 M |
| 09/14/2026 | $11.12 | $11.02 (-0.9%) | $11.12 | $11.00 | 30.63 K | $141.64 M |
| 09/11/2026 | $11.24 | $11.12 (-1.07%) | $11.24 | $11.10 | 34.70 K | $142.92 M |
| 09/10/2026 | $11.29 | $11.18 (-0.97%) | $11.29 | $11.17 | 29.24 K | $143.69 M |
| 09/09/2026 | $11.35 | $11.30 (-0.44%) | $11.35 | $11.29 | 24.00 K | $145.23 M |
| 09/08/2026 | $11.31 | $11.35 (0.35%) | $11.36 | $11.31 | 19.10 K | $145.88 M |
| 09/04/2026 | $11.28 | $11.29 (0.09%) | $11.31 | $11.27 | 15.20 K | $145.11 M |
| 09/03/2026 | $11.36 | $11.33 (-0.26%) | $11.37 | $11.32 | 26.30 K | $145.62 M |
| 09/02/2026 | $11.34 | $11.32 (-0.18%) | $11.37 | $11.29 | 8.22 K | $145.49 M |
| 09/01/2026 | $11.46 | $11.37 (-0.79%) | $11.46 | $11.33 | 38.90 K | $146.13 M |
| 08/31/2026 | $11.31 | $11.43 (1.06%) | $11.46 | $11.30 | 40.00 K | $146.90 M |
| 08/28/2026 | $11.28 | $11.28 (0%) | $11.33 | $11.27 | 36.33 K | $144.98 M |
| 08/27/2026 | $11.25 | $11.28 (0.27%) | $11.28 | $11.25 | 25.80 K | $144.98 M |
| 08/26/2026 | $11.23 | $11.28 (0.45%) | $11.30 | $11.22 | 38.20 K | $144.98 M |
| 08/25/2026 | $11.22 | $11.20 (-0.18%) | $11.25 | $11.20 | 17.33 K | $143.95 M |
| 08/24/2026 | $11.19 | $11.22 (0.27%) | $11.23 | $11.19 | 28.00 K | $144.21 M |
| 08/21/2026 | $11.26 | $11.28 (0.18%) | $11.35 | $11.26 | 24.80 K | $144.98 M |
| 08/20/2026 | $11.28 | $11.29 (0.09%) | $11.33 | $11.27 | 43.71 K | $145.11 M |
| 08/19/2026 | $11.30 | $11.32 (0.18%) | $11.36 | $11.29 | 18.10 K | $145.49 M |
| 08/18/2026 | $11.27 | $11.30 (0.27%) | $11.42 | $11.27 | 23.40 K | $145.23 M |
| 08/17/2026 | $11.38 | $11.35 (-0.26%) | $11.40 | $11.31 | 59.64 K | $145.88 M |
| 08/14/2026 | $11.34 | $11.34 (0%) | $11.41 | $11.34 | 8.02 K | $145.75 M |
| 08/13/2026 | $11.33 | $11.36 (0.26%) | $11.41 | $11.33 | 15.50 K | $146.01 M |
| 08/12/2026 | $11.32 | $11.32 (0%) | $11.38 | $11.32 | 17.81 K | $145.49 M |
| 08/11/2026 | $11.31 | $11.35 (0.35%) | $11.39 | $11.31 | 115.59 K | $145.88 M |
| 08/10/2026 | $11.39 | $11.30 (-0.79%) | $11.45 | $11.29 | 49.13 K | $145.23 M |
| 08/07/2026 | $11.34 | $11.39 (0.44%) | $11.45 | $11.34 | 37.71 K | $146.39 M |
| 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 |
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.
