5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+3.73%
Flaherty & Crumrine Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.53 | $11.56 (0.22%) | $11.59 | $11.53 | 27.14 K | $148.58 M |
| 05/05/2026 | $11.65 | $11.55 (-0.86%) | $11.72 | $11.54 | 27.80 K | $148.45 M |
| 05/04/2026 | $11.69 | $11.61 (-0.68%) | $11.70 | $11.61 | 14.52 K | $149.22 M |
| 05/01/2026 | $11.66 | $11.71 (0.43%) | $11.74 | $11.62 | 10.24 K | $150.50 M |
| 04/30/2026 | $11.64 | $11.66 (0.17%) | $11.72 | $11.51 | 15.20 K | $149.86 M |
| 04/29/2026 | $11.62 | $11.55 (-0.6%) | $11.62 | $11.50 | 8.10 K | $148.45 M |
| 04/28/2026 | $11.55 | $11.54 (-0.09%) | $11.59 | $11.50 | 10.45 K | $148.32 M |
| 04/27/2026 | $11.46 | $11.55 (0.79%) | $11.55 | $11.46 | 15.30 K | $148.45 M |
| 04/24/2026 | $11.47 | $11.49 (0.17%) | $11.52 | $11.46 | 9.95 K | $147.68 M |
| 04/23/2026 | $11.52 | $11.50 (-0.17%) | $11.59 | $11.50 | 13.33 K | $147.80 M |
| 04/22/2026 | $11.59 | $11.62 (0.26%) | $11.65 | $11.59 | 12.12 K | $149.35 M |
| 04/21/2026 | $11.70 | $11.59 (-0.94%) | $11.70 | $11.59 | 13.71 K | $148.96 M |
| 04/20/2026 | $11.58 | $11.60 (0.17%) | $11.66 | $11.58 | 12.00 K | $149.09 M |
| 04/17/2026 | $11.66 | $11.66 (0%) | $11.68 | $11.54 | 9.70 K | $149.86 M |
| 04/16/2026 | $11.62 | $11.59 (-0.26%) | $11.62 | $11.55 | 16.80 K | $148.96 M |
| 04/15/2026 | $11.55 | $11.58 (0.26%) | $11.60 | $11.51 | 23.74 K | $148.83 M |
| 04/14/2026 | $11.46 | $11.50 (0.35%) | $11.53 | $11.38 | 15.54 K | $147.80 M |
| 04/13/2026 | $11.39 | $11.48 (0.79%) | $11.51 | $11.38 | 16.60 K | $147.55 M |
| 04/10/2026 | $11.42 | $11.46 (0.35%) | $11.49 | $11.39 | 10.73 K | $147.29 M |
| 04/09/2026 | $11.37 | $11.40 (0.26%) | $11.43 | $11.35 | 28.32 K | $146.52 M |
| 04/08/2026 | $11.44 | $11.38 (-0.52%) | $11.58 | $11.38 | 23.40 K | $146.26 M |
| 04/07/2026 | $11.31 | $11.35 (0.35%) | $11.35 | $11.25 | 18.90 K | $145.88 M |
| 04/06/2026 | $11.15 | $11.26 (0.99%) | $11.30 | $11.15 | 18.10 K | $144.72 M |
| 04/02/2026 | $11.19 | $11.24 (0.45%) | $11.29 | $11.11 | 22.00 K | $144.46 M |
| 04/01/2026 | $11.20 | $11.31 (0.98%) | $11.32 | $11.20 | 6.33 K | $145.36 M |
| 03/31/2026 | $11.13 | $11.18 (0.45%) | $11.20 | $11.06 | 25.70 K | $143.69 M |
| 03/30/2026 | $11.00 | $11.01 (0.09%) | $11.06 | $11.00 | 23.50 K | $141.51 M |
| 03/27/2026 | $11.10 | $10.98 (-1.08%) | $11.10 | $10.98 | 47.20 K | $141.12 M |
| 03/26/2026 | $11.10 | $11.14 (0.36%) | $11.17 | $11.10 | 14.15 K | $143.18 M |
| 03/25/2026 | $11.23 | $11.19 (-0.36%) | $11.25 | $11.14 | 11.43 K | $143.82 M |
| 03/24/2026 | $11.01 | $11.14 (1.18%) | $11.21 | $11.01 | 12.90 K | $143.18 M |
| 03/23/2026 | $11.27 | $11.26 (-0.09%) | $11.37 | $11.23 | 14.31 K | $144.72 M |
| 03/20/2026 | $11.30 | $11.21 (-0.8%) | $11.33 | $11.21 | 49.31 K | $144.08 M |
| 03/19/2026 | $11.35 | $11.32 (-0.26%) | $11.35 | $11.29 | 13.90 K | $145.49 M |
| 03/18/2026 | $11.36 | $11.35 (-0.09%) | $11.37 | $11.34 | 9.94 K | $145.88 M |
| 03/17/2026 | $11.34 | $11.38 (0.35%) | $11.40 | $11.34 | 19.73 K | $146.26 M |
| 03/16/2026 | $11.34 | $11.30 (-0.35%) | $11.43 | $11.30 | 36.72 K | $145.23 M |
| 03/13/2026 | $11.45 | $11.31 (-1.22%) | $11.47 | $11.30 | 24.20 K | $145.36 M |
| 03/12/2026 | $11.45 | $11.42 (-0.26%) | $11.45 | $11.42 | 10.21 K | $146.78 M |
| 03/11/2026 | $11.42 | $11.45 (0.26%) | $11.47 | $11.41 | 11.60 K | $147.16 M |
| 03/10/2026 | $11.47 | $11.40 (-0.61%) | $11.47 | $11.38 | 26.70 K | $146.52 M |
| 03/09/2026 | $11.51 | $11.37 (-1.22%) | $11.74 | $11.35 | 62.00 K | $146.13 M |
| 03/06/2026 | $11.83 | $11.69 (-1.18%) | $11.83 | $11.64 | 19.10 K | $150.25 M |
| 03/05/2026 | $11.80 | $11.83 (0.25%) | $11.87 | $11.80 | 7.13 K | $152.05 M |
| 03/04/2026 | $11.84 | $11.87 (0.25%) | $11.90 | $11.84 | 4.94 K | $152.56 M |
| 03/03/2026 | $11.90 | $11.87 (-0.25%) | $11.97 | $11.78 | 5.70 K | $152.56 M |
| 03/02/2026 | $11.97 | $11.94 (-0.25%) | $12.02 | $11.90 | 13.00 K | $153.46 M |
| 02/27/2026 | $11.99 | $11.97 (-0.17%) | $12.06 | $11.89 | 24.20 K | $153.85 M |
| 02/26/2026 | $12.04 | $11.95 (-0.75%) | $12.04 | $11.86 | 21.21 K | $153.59 M |
| 02/25/2026 | $11.95 | $11.98 (0.25%) | $11.99 | $11.92 | 10.50 K | $153.97 M |
| 02/24/2026 | $11.85 | $11.92 (0.59%) | $11.96 | $11.84 | 7.00 K | $153.20 M |
| 02/23/2026 | $11.95 | $11.84 (-0.92%) | $12.03 | $11.84 | 18.63 K | $152.17 M |
| 02/20/2026 | $11.94 | $12.00 (0.5%) | $12.03 | $11.94 | 5.31 K | $154.23 M |
| 02/19/2026 | $12.09 | $12.04 (-0.41%) | $12.10 | $12.04 | 11.40 K | $154.74 M |
| 02/18/2026 | $12.09 | $12.08 (-0.08%) | $12.10 | $12.04 | 13.00 K | $155.26 M |
| 02/17/2026 | $12.05 | $12.07 (0.17%) | $12.08 | $12.04 | 14.13 K | $155.13 M |
| 02/13/2026 | $12.08 | $12.02 (-0.5%) | $12.08 | $11.96 | 15.40 K | $154.49 M |
| 02/12/2026 | $12.00 | $12.02 (0.17%) | $12.05 | $12.00 | 24.10 K | $154.49 M |
| 02/11/2026 | $11.96 | $12.01 (0.42%) | $12.03 | $11.96 | 13.92 K | $154.36 M |
| 02/10/2026 | $11.97 | $11.98 (0.08%) | $12.03 | $11.96 | 24.10 K | $153.97 M |
| 02/09/2026 | $12.04 | $12.01 (-0.25%) | $12.05 | $12.00 | 20.40 K | $154.36 M |
| 02/06/2026 | $12.06 | $12.06 (0%) | $12.07 | $11.96 | 11.11 K | $155.00 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.
