5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
+5.51%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
+6.54%
Flaherty & Crumrine Preferred and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $12.06 | $12.06 (0%) | $12.07 | $11.96 | 11.11 K | $155.00 M |
| 02/05/2026 | $12.05 | $12.03 (-0.17%) | $12.06 | $11.94 | 28.10 K | $154.62 M |
| 02/04/2026 | $11.95 | $12.06 (0.92%) | $12.06 | $11.95 | 27.40 K | $155.00 M |
| 02/03/2026 | $11.99 | $11.96 (-0.25%) | $12.00 | $11.93 | 53.93 K | $153.72 M |
| 02/02/2026 | $11.98 | $11.95 (-0.25%) | $11.99 | $11.88 | 49.72 K | $153.59 M |
| 01/30/2026 | $11.87 | $11.85 (-0.17%) | $11.91 | $11.76 | 26.55 K | $152.30 M |
| 01/29/2026 | $11.82 | $11.81 (-0.08%) | $11.85 | $11.78 | 20.90 K | $151.79 M |
| 01/28/2026 | $11.88 | $11.77 (-0.93%) | $11.88 | $11.73 | 75.70 K | $151.28 M |
| 01/27/2026 | $11.75 | $11.84 (0.77%) | $11.87 | $11.75 | 44.10 K | $152.18 M |
| 01/26/2026 | $11.70 | $11.70 (0%) | $11.79 | $11.70 | 42.30 K | $150.38 M |
| 01/23/2026 | $11.80 | $11.80 (0%) | $11.83 | $11.76 | 30.60 K | $151.66 M |
| 01/22/2026 | $11.80 | $11.83 (0.25%) | $11.92 | $11.80 | 21.30 K | $152.05 M |
| 01/21/2026 | $11.78 | $11.83 (0.42%) | $11.88 | $11.77 | 24.12 K | $152.05 M |
| 01/20/2026 | $11.67 | $11.76 (0.77%) | $11.81 | $11.67 | 27.10 K | $151.15 M |
| 01/16/2026 | $11.85 | $11.83 (-0.17%) | $11.91 | $11.81 | 30.70 K | $152.05 M |
| 01/15/2026 | $11.91 | $11.82 (-0.76%) | $12.07 | $11.81 | 108.40 K | $151.92 M |
| 01/14/2026 | $11.94 | $12.02 (0.67%) | $12.06 | $11.94 | 13.55 K | $154.49 M |
| 01/13/2026 | $11.89 | $12.00 (0.93%) | $12.03 | $11.89 | 40.05 K | $154.23 M |
| 01/12/2026 | $11.80 | $11.89 (0.76%) | $11.95 | $11.77 | 16.90 K | $152.82 M |
| 01/09/2026 | $11.85 | $11.86 (0.08%) | $11.92 | $11.85 | 6.10 K | $152.43 M |
| 01/08/2026 | $11.90 | $11.84 (-0.5%) | $12.00 | $11.82 | 20.30 K | $152.18 M |
| 01/07/2026 | $11.96 | $11.88 (-0.67%) | $11.99 | $11.88 | 10.40 K | $152.69 M |
| 01/06/2026 | $12.01 | $12.01 (0%) | $12.02 | $11.92 | 30.72 K | $154.36 M |
| 01/05/2026 | $11.93 | $11.95 (0.17%) | $12.04 | $11.79 | 37.23 K | $153.59 M |
| 01/02/2026 | $11.90 | $11.89 (-0.08%) | $11.91 | $11.85 | 7.30 K | $152.82 M |
| 12/31/2025 | $11.89 | $11.87 (-0.17%) | $11.90 | $11.84 | 27.92 K | $152.56 M |
| 12/30/2025 | $11.83 | $11.83 (0%) | $11.85 | $11.77 | 46.55 K | $152.05 M |
| 12/29/2025 | $11.73 | $11.79 (0.51%) | $11.84 | $11.73 | 21.30 K | $151.53 M |
| 12/26/2025 | $11.82 | $11.82 (0%) | $11.85 | $11.80 | 8.50 K | $151.92 M |
| 12/24/2025 | $11.84 | $11.77 (-0.59%) | $11.84 | $11.76 | 11.50 K | $151.28 M |
| 12/23/2025 | $11.72 | $11.84 (1.02%) | $11.98 | $11.68 | 141.10 K | $152.18 M |
| 12/22/2025 | $11.75 | $11.78 (0.26%) | $11.81 | $11.73 | 33.13 K | $151.40 M |
| 12/19/2025 | $11.72 | $11.76 (0.34%) | $11.85 | $11.72 | 13.60 K | $151.15 M |
| 12/18/2025 | $11.68 | $11.75 (0.6%) | $11.85 | $11.68 | 8.60 K | $151.02 M |
| 12/17/2025 | $11.78 | $11.68 (-0.85%) | $11.80 | $11.67 | 16.90 K | $150.12 M |
| 12/16/2025 | $11.74 | $11.73 (-0.09%) | $11.77 | $11.65 | 40.90 K | $150.76 M |
| 12/15/2025 | $11.70 | $11.71 (0.09%) | $11.84 | $11.66 | 35.40 K | $150.50 M |
| 12/12/2025 | $11.73 | $11.72 (-0.09%) | $11.78 | $11.72 | 22.21 K | $150.63 M |
| 12/11/2025 | $11.80 | $11.79 (-0.08%) | $11.86 | $11.67 | 41.12 K | $151.53 M |
| 12/10/2025 | $11.80 | $11.82 (0.17%) | $11.85 | $11.76 | 16.40 K | $151.92 M |
| 12/09/2025 | $11.84 | $11.84 (0%) | $11.85 | $11.80 | 17.40 K | $152.18 M |
| 12/08/2025 | $11.85 | $11.84 (-0.08%) | $11.89 | $11.75 | 22.64 K | $152.18 M |
| 12/05/2025 | $11.84 | $11.82 (-0.17%) | $11.85 | $11.75 | 14.01 K | $151.92 M |
| 12/04/2025 | $11.82 | $11.80 (-0.17%) | $11.84 | $11.79 | 26.00 K | $151.66 M |
| 12/03/2025 | $11.75 | $11.81 (0.51%) | $11.82 | $11.75 | 24.80 K | $151.79 M |
| 12/02/2025 | $11.85 | $11.81 (-0.34%) | $11.85 | $11.78 | 9.93 K | $151.79 M |
| 12/01/2025 | $11.87 | $11.84 (-0.25%) | $11.87 | $11.77 | 4.60 K | $152.18 M |
| 11/28/2025 | $11.82 | $11.85 (0.25%) | $11.89 | $11.78 | 27.72 K | $152.30 M |
| 11/26/2025 | $11.71 | $11.75 (0.34%) | $11.80 | $11.63 | 27.00 K | $151.02 M |
| 11/25/2025 | $11.62 | $11.71 (0.77%) | $11.75 | $11.62 | 26.23 K | $150.50 M |
| 11/24/2025 | $11.57 | $11.58 (0.09%) | $11.67 | $11.57 | 20.93 K | $148.83 M |
| 11/21/2025 | $11.61 | $11.57 (-0.34%) | $11.62 | $11.55 | 45.83 K | $148.71 M |
| 11/20/2025 | $11.75 | $11.59 (-1.36%) | $11.75 | $11.57 | 24.30 K | $148.96 M |
| 11/19/2025 | $11.77 | $11.74 (-0.25%) | $11.77 | $11.67 | 12.90 K | $150.89 M |
| 11/18/2025 | $11.69 | $11.71 (0.17%) | $11.78 | $11.69 | 22.10 K | $150.50 M |
| 11/17/2025 | $11.71 | $11.72 (0.09%) | $11.79 | $11.67 | 39.50 K | $150.63 M |
| 11/14/2025 | $11.70 | $11.76 (0.51%) | $11.81 | $11.70 | 32.70 K | $151.15 M |
| 11/13/2025 | $11.80 | $11.74 (-0.51%) | $11.87 | $11.73 | 19.20 K | $150.89 M |
| 11/12/2025 | $11.85 | $11.79 (-0.51%) | $11.97 | $11.79 | 19.30 K | $151.53 M |
| 11/11/2025 | $11.85 | $11.90 (0.42%) | $11.92 | $11.83 | 20.20 K | $152.95 M |
| 11/10/2025 | $11.87 | $11.88 (0.08%) | $11.89 | $11.76 | 20.10 K | $152.69 M |
| 11/07/2025 | $11.76 | $11.80 (0.34%) | $11.85 | $11.75 | 14.90 K | $151.66 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.
