Cohen & Steers Select Preferred and Income Fund (PSF) Historical Stock Data
19.08 ↑0.15 (0.79%)
As of April 23, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, PSF is down -0.10% a day on average. There have been 13 days where Cohen & Steers Select Preferred and Income Fund closed green and 17 days where PSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 18.77 | 18.93 | ↑$0.16 (0.85%) | 18.71 | 18.94 | 41.18K |
| 2024-04-19 | 18.69 | 18.77 | ↑$0.08 (0.43%) | 18.69 | 18.82 | 25.10K |
| 2024-04-18 | 18.81 | 18.73 | ↓$0.08 (-0.43%) | 18.73 | 18.83 | 20.20K |
| 2024-04-17 | 18.78 | 18.80 | ↑$0.02 (0.11%) | 18.78 | 18.88 | 21.91K |
| 2024-04-16 | 18.57 | 18.78 | ↑$0.21 (1.13%) | 18.45 | 18.79 | 41.57K |
| 2024-04-15 | 18.98 | 18.63 | ↓$0.35 (-1.84%) | 18.63 | 19.02 | 48.97K |
| 2024-04-12 | 19.31 | 19.04 | ↓$0.27 (-1.40%) | 19.04 | 19.34 | 36.04K |
| 2024-04-11 | 19.47 | 19.31 | ↓$0.16 (-0.82%) | 19.27 | 19.47 | 30.37K |
| 2024-04-10 | 19.54 | 19.43 | ↓$0.11 (-0.56%) | 19.42 | 19.59 | 29.31K |
| 2024-04-09 | 19.73 | 19.64 | ↓$0.09 (-0.46%) | 19.64 | 19.85 | 37.19K |
| 2024-04-08 | 19.86 | 19.89 | ↑$0.03 (0.15%) | 19.86 | 19.95 | 6.55K |
| 2024-04-05 | 19.85 | 19.86 | ↑$0.01 (0.05%) | 19.84 | 19.90 | 14.75K |
| 2024-04-04 | 19.99 | 19.89 | ↓$0.10 (-0.50%) | 19.85 | 19.99 | 26.83K |
| 2024-04-03 | 19.98 | 19.96 | ↓$0.02 (-0.10%) | 19.93 | 20.02 | 20.44K |
| 2024-04-02 | 20.00 | 19.99 | ↓$0.01 (-0.05%) | 19.86 | 20.00 | 17.48K |
| 2024-04-01 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.92 | 20.04 | 28.83K |
| 2024-03-28 | 19.88 | 19.99 | ↑$0.11 (0.55%) | 19.85 | 20.06 | 65.27K |
| 2024-03-27 | 19.66 | 19.90 | ↑$0.24 (1.22%) | 19.63 | 19.90 | 48.24K |
| 2024-03-26 | 19.70 | 19.63 | ↓$0.07 (-0.34%) | 19.63 | 19.72 | 17.51K |
| 2024-03-25 | 19.69 | 19.61 | ↓$0.08 (-0.41%) | 19.60 | 19.75 | 29.17K |
| 2024-03-22 | 19.69 | 19.66 | ↓$0.03 (-0.15%) | 19.66 | 19.85 | 35.93K |
| 2024-03-21 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.74 | 19.86 | 21.56K |
| 2024-03-20 | 19.64 | 19.77 | ↑$0.13 (0.66%) | 19.61 | 19.79 | 17.11K |
| 2024-03-19 | 19.67 | 19.75 | ↑$0.08 (0.41%) | 19.66 | 19.79 | 13.10K |
| 2024-03-18 | 19.68 | 19.63 | ↓$0.05 (-0.25%) | 19.61 | 19.71 | 23.79K |
| 2024-03-15 | 19.72 | 19.65 | ↓$0.07 (-0.35%) | 19.65 | 19.72 | 13.07K |
| 2024-03-14 | 19.79 | 19.67 | ↓$0.12 (-0.61%) | 19.65 | 19.79 | 13.95K |
| 2024-03-13 | 19.78 | 19.79 | ↑$0.01 (0.05%) | 19.73 | 19.82 | 15.19K |
| 2024-03-12 | 19.80 | 19.72 | ↓$0.08 (-0.40%) | 19.71 | 19.83 | 27.75K |
| 2024-03-11 | 19.85 | 19.88 | ↑$0.03 (0.15%) | 19.84 | 19.94 | 14.81K |
Create an account or log in to view more rows.
$PSF Silly Bears tricks are for kids
$PSF time to run
$PSF soon
$PSF Looking for this cup to breakout.
$PSF very nice
$PSF hint hint this is when you buy a few
$PSF dont be a POS today
$PSF Like if you’re a bull
$PSF We will not sell!
$PSF this is just going to go up forever