Cohen & Steers Select Preferred and Income Fund (PSF) Historical Stock Data
20.42 ↓0.42 (-2.02%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, PSF is down -0.35% a day on average. There have been 7 days where Cohen & Steers Select Preferred and Income Fund closed green and 23 days where PSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20.83 | 20.42 | ↓$0.41 (-1.97%) | 20.32 | 20.89 | 66.85K |
| 2022-05-19 | 20.91 | 20.84 | ↓$0.07 (-0.33%) | 20.79 | 20.96 | 72.49K |
| 2022-05-18 | 21.08 | 20.97 | ↓$0.11 (-0.52%) | 20.83 | 21.18 | 22.81K |
| 2022-05-17 | 21.13 | 21.13 | ↓$0.00 (-0.02%) | 20.97 | 21.15 | 55.99K |
| 2022-05-16 | 21.07 | 21.05 | ↓$0.02 (-0.09%) | 20.95 | 21.18 | 54.35K |
| 2022-05-13 | 21.05 | 21.01 | ↓$0.04 (-0.19%) | 20.94 | 21.29 | 37.62K |
| 2022-05-12 | 21.15 | 20.94 | ↓$0.21 (-0.99%) | 20.87 | 21.20 | 41.99K |
| 2022-05-11 | 21.23 | 21.26 | ↑$0.03 (0.14%) | 21.11 | 21.31 | 55.80K |
| 2022-05-10 | 21.19 | 21.30 | ↑$0.11 (0.52%) | 21.00 | 21.37 | 64.02K |
| 2022-05-09 | 21.35 | 21.11 | ↓$0.24 (-1.12%) | 21.04 | 21.35 | 54.10K |
| 2022-05-06 | 21.48 | 21.31 | ↓$0.17 (-0.81%) | 21.23 | 21.49 | 39.03K |
| 2022-05-05 | 21.75 | 21.48 | ↓$0.27 (-1.24%) | 21.38 | 21.75 | 72.94K |
| 2022-05-04 | 21.31 | 21.90 | ↑$0.59 (2.77%) | 21.09 | 21.91 | 59.42K |
| 2022-05-03 | 21.14 | 21.35 | ↑$0.20 (0.97%) | 21.10 | 21.42 | 52.58K |
| 2022-05-02 | 21.17 | 21.06 | ↓$0.11 (-0.52%) | 20.93 | 21.30 | 92.04K |
| 2022-04-29 | 21.25 | 21.19 | ↓$0.06 (-0.28%) | 21.16 | 21.28 | 33.79K |
| 2022-04-28 | 21.34 | 21.26 | ↓$0.08 (-0.37%) | 21.12 | 21.34 | 41.84K |
| 2022-04-27 | 21.45 | 21.23 | ↓$0.22 (-1.03%) | 21.23 | 21.45 | 43.43K |
| 2022-04-26 | 21.48 | 21.24 | ↓$0.24 (-1.12%) | 21.23 | 21.51 | 32.74K |
| 2022-04-25 | 21.54 | 21.58 | ↑$0.04 (0.19%) | 21.43 | 21.58 | 20.42K |
| 2022-04-22 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.53 | 21.66 | 19.08K |
| 2022-04-21 | 21.83 | 21.59 | ↓$0.24 (-1.10%) | 21.57 | 21.84 | 33.45K |
| 2022-04-20 | 21.72 | 21.74 | ↑$0.02 (0.09%) | 21.70 | 21.84 | 33.78K |
| 2022-04-19 | 21.56 | 21.68 | ↑$0.12 (0.56%) | 21.51 | 21.74 | 27.51K |
| 2022-04-18 | 21.75 | 21.61 | ↓$0.14 (-0.64%) | 21.57 | 21.75 | 20.92K |
| 2022-04-14 | 21.85 | 21.60 | ↓$0.25 (-1.14%) | 21.60 | 21.88 | 29.02K |
| 2022-04-13 | 21.95 | 21.83 | ↓$0.12 (-0.55%) | 21.81 | 22.03 | 31.93K |
| 2022-04-12 | 22.11 | 22.01 | ↓$0.10 (-0.45%) | 21.96 | 22.19 | 22.41K |
| 2022-04-11 | 22.28 | 22.10 | ↓$0.19 (-0.83%) | 22.10 | 22.30 | 40.94K |
| 2022-04-08 | 22.36 | 22.28 | ↓$0.08 (-0.36%) | 22.28 | 22.52 | 31.60K |
Create an account or log in to view more rows.
$PSF Bears get cremated today
$PSF Who’s still buying calls?
$PSF why is there no volume? Is that suspicious?
$PSF looking good today??
$PSF Here we go!!!
$PSF gonna come down hard today
$PSF buy bitches
$PSF my put options are fine
$PSF yea
fun