NYSE · PFD · stock
Flaherty & Crumrine Preferred & Income Fund INC (PFD) stock price history
Every NYSE trading session of Flaherty & Crumrine Preferred & Income Fund INC from Jan 25, 1991 to Sep 28, 2026: 8,982 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFD adjusted close, 1991 to 2026
- $14.42
- All time high, 2020
- $11.78
- 52 week high, $10.63 low
- 8,982
- Daily sessions since 1991
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
PFD key facts
- Flaherty & Crumrine Preferred & Income Fund INC (PFD) closed at $10.67 on Sep 28, 2026 on NYSE.
- PFD's all time high close is $14.42, set on Dec 23, 2020; its all time low close is $0.7356 on Oct 10, 2008.
- PFD's 52 week range is $10.63 to $11.78.
- PFD returned -6.3% over the year to Sep 28, 2026 and -4.0% over five years.
- Over ten years PFD returned +33%, +2.9% a year compounded.
- PFD's deepest drawdown was -81.8% from Jan 25, 2007 to Oct 10, 2008.
- DataCedar holds 8,982 daily sessions of PFD history from Jan 25, 1991 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PFD price chart, 1991 to 2026
PFD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -7.4% |
| 6 months | -1.1% |
| Year to date | -6.6% |
| 1 year | -6.3% |
| 3 years | +40.8% |
| 5 years | -4.0% |
| 10 years | +33.0% |
| Since Jan 25, 1991 | +1,222% |
| Compound annual growth, 35.7 years | +7.5% |
PFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.42 on Dec 23, 2020
- All time low close
- $0.7356 on Oct 10, 2008
- 52 week high
- $11.78 on Feb 27, 2026
- 52 week low
- $10.63 on Sep 28, 2026
- Deepest drawdown
- -81.8% from Jan 25, 2007 to Oct 10, 2008, recovered Aug 19, 2010
- Best single session
- +74.5% on Oct 13, 2008
- Worst single session
- -25.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 9.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1991
- 13.2×
- Best calendar year
- 2009, +97%
- Worst calendar year
- 2008, -44%
PFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jan 25, 1991; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.49 | $11.78 | $10.63 | $10.67 | -6.9% | 4.8M | 185 |
| 2025 | $10.10 | $11.57 | $9.38 | $11.46 | +13.0% | 7.4M | 250 |
| 2024 | $8.34 | $10.70 | $8.34 | $10.15 | +21.7% | 8.4M | 252 |
| 2023 | $8.77 | $10.28 | $7.07 | $8.34 | -4.9% | 8.8M | 250 |
| 2022 | $12.94 | $13.07 | $7.91 | $8.76 | -31.9% | 8.4M | 251 |
| 2021 | $13.18 | $14.09 | $11.07 | $12.87 | -2.0% | 7.2M | 252 |
| 2020 | $10.03 | $14.47 | $4.82 | $13.14 | +29.7% | 8.9M | 253 |
| 2019 | $6.98 | $10.77 | $6.98 | $10.13 | +43.5% | 6.8M | 252 |
| 2018 | $8.54 | $8.58 | $6.57 | $7.06 | -17.2% | 7.7M | 251 |
| 2017 | $7.68 | $9.21 | $7.45 | $8.53 | +10.7% | 6.2M | 251 |
| 2016 | $6.36 | $8.43 | $5.96 | $7.71 | +20.9% | 8.3M | 252 |
| 2015 | $6.45 | $7.37 | $4.49 | $6.37 | -0.9% | 5.6M | 252 |
| 2014 | $5.20 | $6.87 | $5.15 | $6.43 | +24.1% | 7.1M | 252 |
| 2013 | $5.32 | $6.31 | $4.89 | $5.18 | -2.0% | 7.4M | 252 |
| 2012 | $5.06 | $5.97 | $4.96 | $5.29 | +4.8% | 6.8M | 250 |
| 2011 | $3.79 | $5.07 | $3.78 | $5.05 | +32.7% | 8M | 252 |
| 2010 | $3.14 | $4.37 | $2.95 | $3.80 | +20.9% | 8.4M | 252 |
| 2009 | $1.60 | $3.20 | $1.04 | $3.14 | +96.6% | 8.4M | 252 |
| 2008 | $2.88 | $3.40 | $0.5321 | $1.60 | -43.9% | 10.9M | 253 |
| 2007 | $3.82 | $4.07 | $2.62 | $2.85 | -25.7% | 6M | 251 |
| 2006 | $3.42 | $3.86 | $3.26 | $3.84 | +11.8% | 3.6M | 251 |
| 2005 | $3.63 | $3.81 | $3.10 | $3.43 | -5.9% | 4.8M | 252 |
| 2004 | $3.42 | $3.79 | $2.82 | $3.65 | +6.1% | 5.9M | 252 |
| 2003 | $2.63 | $3.51 | $2.62 | $3.44 | +30.6% | 9.4M | 252 |
| 2002 | $2.39 | $2.76 | $2.29 | $2.63 | +10.9% | 2.7M | 252 |
| 2001 | $1.83 | $2.44 | $1.82 | $2.38 | +30.9% | 2M | 248 |
| 2000 | $1.70 | $1.86 | $1.62 | $1.82 | +7.3% | 2.5M | 252 |
| 1999 | $1.93 | $1.95 | $1.55 | $1.69 | -12.0% | 4M | 252 |
| 1998 | $1.79 | $1.93 | $1.72 | $1.92 | +8.0% | 3.9M | 252 |
| 1997 | $1.49 | $1.79 | $1.46 | $1.78 | +19.4% | 6.3M | 253 |
| 1996 | $1.19 | $1.49 | $1.17 | $1.49 | +24.3% | 6.2M | 254 |
| 1995 | $1.03 | $1.27 | $1.02 | $1.20 | +17.3% | 4.9M | 252 |
| 1994 | $1.23 | $1.30 | $1.02 | $1.02 | -16.7% | 4.5M | 252 |
| 1993 | $1.29 | $1.47 | $1.21 | $1.23 | -5.1% | 4.1M | 253 |
| 1992 | $1.09 | $1.31 | $1.05 | $1.29 | +18.3% | 5.2M | 254 |
| 1991 | $0.8073 | $1.10 | $0.8073 | $1.09 | n/a | 6.7M | 236 |
PFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.67 | -6.6% |
| August 2026 | $11.43 | +1.0% |
| July 2026 | $11.32 | -2.7% |
| June 2026 | $11.63 | +1.7% |
| May 2026 | $11.43 | -0.8% |
| April 2026 | $11.52 | +4.9% |
| March 2026 | $10.98 | -6.0% |
| February 2026 | $11.69 | +1.6% |
| January 2026 | $11.51 | +0.4% |
| December 2025 | $11.46 | +0.9% |
| November 2025 | $11.36 | -1.0% |
| October 2025 | $11.48 | +0.7% |
About the PFD data
Daily bars. 8,982 sessions from Jan 25, 1991 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PEO Adams Natural Resources Fund, INC.
- PERF Perfect Corp.
- PEW GrabAGun Digital Holdings Inc.
- PEW.W GrabAGun Digital Holdings Inc. Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $11.50 per share
- PFE Pfizer INC
- PFGC Performance Food Group Co
- PFH Prudential Financial INC
- PFL PIMCO Income Strategy Fund
Common questions
PFD share price history
