Cohen & Steers Select Pre... (PSF)
18.60
-1.10 (-5.58%)
At close: Apr 04, 2025, 3:35 PM
Cohen & Steers Select Preferred and Income Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.90 | 19.90 | 19.61 | 19.70 | -0.37 | -1.84% | 21,497 |
| Apr 2, 2025 | 20.00 | 20.18 | 19.92 | 20.07 | 0.12 | 0.60% | 16,300 |
| Apr 1, 2025 | 19.94 | 20.05 | 19.87 | 19.95 | -0.04 | -0.20% | 23,105 |
| Mar 31, 2025 | 20.07 | 20.12 | 19.93 | 19.99 | -0.06 | -0.30% | 25,100 |
| Mar 28, 2025 | 20.10 | 20.12 | 19.88 | 20.05 | 0.01 | 0.05% | 14,533 |
| Mar 27, 2025 | 20.05 | 20.12 | 19.90 | 20.04 | 0.00 | 0.00% | 63,213 |
| Mar 26, 2025 | 20.22 | 20.22 | 20.01 | 20.04 | -0.12 | -0.60% | 18,022 |
| Mar 25, 2025 | 20.12 | 20.26 | 20.06 | 20.16 | 0.06 | 0.30% | 15,500 |
| Mar 24, 2025 | 20.11 | 20.28 | 20.04 | 20.10 | 0.03 | 0.15% | 19,748 |
| Mar 21, 2025 | 20.09 | 20.20 | 20.02 | 20.07 | -0.04 | -0.20% | 20,900 |
| Mar 20, 2025 | 19.94 | 20.20 | 19.94 | 20.11 | 0.03 | 0.15% | 29,800 |
| Mar 19, 2025 | 20.00 | 20.17 | 19.93 | 20.08 | 0.09 | 0.45% | 23,800 |
| Mar 18, 2025 | 19.97 | 19.99 | 19.79 | 19.99 | 0.07 | 0.35% | 19,000 |
| Mar 17, 2025 | 19.80 | 19.93 | 19.65 | 19.92 | 0.13 | 0.66% | 31,017 |
| Mar 14, 2025 | 19.86 | 19.99 | 19.73 | 19.79 | 0.01 | 0.05% | 25,703 |
| Mar 13, 2025 | 19.88 | 20.02 | 19.76 | 19.78 | -0.27 | -1.35% | 44,700 |
| Mar 12, 2025 | 19.89 | 20.08 | 19.67 | 20.05 | 0.35 | 1.78% | 47,900 |
| Mar 11, 2025 | 19.80 | 19.90 | 19.63 | 19.70 | -0.21 | -1.05% | 25,440 |
| Mar 10, 2025 | 19.98 | 19.99 | 19.86 | 19.91 | -0.13 | -0.65% | 24,133 |
| Mar 7, 2025 | 20.21 | 20.27 | 19.93 | 20.04 | -0.11 | -0.55% | 35,500 |
| Mar 6, 2025 | 20.23 | 20.31 | 20.10 | 20.15 | -0.07 | -0.35% | 21,600 |
| Mar 5, 2025 | 20.21 | 20.37 | 20.21 | 20.22 | -0.09 | -0.44% | 16,300 |
| Mar 4, 2025 | 20.36 | 20.37 | 20.20 | 20.31 | -0.03 | -0.15% | 19,100 |
| Mar 3, 2025 | 20.30 | 20.39 | 20.30 | 20.34 | 0.00 | 0.00% | 26,333 |
| Feb 28, 2025 | 20.30 | 20.38 | 20.26 | 20.34 | 0.11 | 0.54% | 31,600 |
| Feb 27, 2025 | 20.26 | 20.29 | 20.19 | 20.23 | 0.01 | 0.05% | 40,600 |
| Feb 26, 2025 | 20.37 | 20.37 | 20.20 | 20.22 | -0.08 | -0.39% | 55,900 |
| Feb 25, 2025 | 20.31 | 20.33 | 20.25 | 20.30 | 0.07 | 0.35% | 18,225 |
| Feb 24, 2025 | 20.33 | 20.33 | 20.23 | 20.23 | -0.08 | -0.39% | 27,000 |
| Feb 21, 2025 | 20.37 | 20.45 | 20.28 | 20.31 | 0.00 | 0.00% | 15,920 |
| Feb 20, 2025 | 20.40 | 20.42 | 20.28 | 20.31 | -0.05 | -0.25% | 16,000 |
| Feb 19, 2025 | 20.36 | 20.36 | 20.29 | 20.36 | 0.00 | 0.00% | 28,726 |
| Feb 18, 2025 | 20.43 | 20.45 | 20.30 | 20.36 | 0.01 | 0.05% | 30,008 |
| Feb 14, 2025 | 20.32 | 20.37 | 20.31 | 20.35 | 0.07 | 0.35% | 24,325 |
| Feb 13, 2025 | 20.31 | 20.31 | 20.23 | 20.28 | 0.10 | 0.50% | 31,000 |
| Feb 12, 2025 | 20.22 | 20.24 | 20.06 | 20.18 | -0.12 | -0.59% | 22,400 |
| Feb 11, 2025 | 20.28 | 20.32 | 20.22 | 20.30 | -0.10 | -0.49% | 32,700 |
| Feb 10, 2025 | 20.45 | 20.45 | 20.36 | 20.40 | 0.04 | 0.20% | 23,000 |
| Feb 7, 2025 | 20.41 | 20.45 | 20.34 | 20.36 | 0.00 | 0.00% | 26,800 |
| Feb 6, 2025 | 20.41 | 20.45 | 20.28 | 20.36 | -0.08 | -0.39% | 35,404 |
| Feb 5, 2025 | 20.41 | 20.48 | 20.35 | 20.44 | 0.06 | 0.29% | 27,700 |
| Feb 4, 2025 | 20.42 | 20.45 | 20.30 | 20.38 | 0.03 | 0.15% | 29,200 |
| Feb 3, 2025 | 20.31 | 20.35 | 20.16 | 20.35 | 0.01 | 0.05% | 22,000 |
| Jan 31, 2025 | 20.40 | 20.47 | 20.30 | 20.34 | 0.03 | 0.15% | 31,613 |
| Jan 30, 2025 | 20.28 | 20.37 | 20.18 | 20.31 | 0.13 | 0.64% | 38,300 |
| Jan 29, 2025 | 20.17 | 20.26 | 20.15 | 20.18 | -0.06 | -0.30% | 18,019 |
| Jan 28, 2025 | 20.28 | 20.29 | 20.18 | 20.24 | 0.01 | 0.05% | 13,000 |
| Jan 27, 2025 | 20.12 | 20.29 | 20.02 | 20.23 | 0.13 | 0.65% | 30,600 |
| Jan 24, 2025 | 20.11 | 20.11 | 20.00 | 20.10 | 0.06 | 0.30% | 19,514 |
| Jan 23, 2025 | 20.06 | 20.11 | 19.97 | 20.04 | -0.06 | -0.30% | 25,941 |