NYSE - Nasdaq Real Time Price USD

Cohen & Steers Select Preferred and Income Fund, Inc. (PSF)

Compare
20.14 +0.01 (+0.05%)
As of 10:05:03 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 20.18 20.18 20.10 20.14 20.14 6,088
Jan 3, 2025 20.01 20.15 19.99 20.13 20.13 15,400
Jan 2, 2025 19.87 19.97 19.83 19.97 19.97 20,500
Dec 31, 2024 19.60 19.80 19.50 19.77 19.77 70,900
Dec 30, 2024 19.63 19.66 19.51 19.64 19.64 98,100
Dec 27, 2024 19.73 19.80 19.57 19.63 19.63 34,100
Dec 26, 2024 19.82 19.83 19.77 19.78 19.78 38,800
Dec 24, 2024 19.79 19.82 19.72 19.77 19.77 24,200
Dec 23, 2024 19.61 19.79 19.61 19.74 19.74 53,200
Dec 20, 2024 19.43 19.74 19.43 19.66 19.66 48,000
Dec 19, 2024 19.81 19.81 19.48 19.51 19.51 56,600
Dec 18, 2024 19.88 20.00 19.58 19.64 19.64 54,800
Dec 17, 2024 20.05 20.09 19.81 19.85 19.85 38,900
Dec 16, 2024 20.23 20.23 20.00 20.05 20.05 60,900
Dec 13, 2024 20.19 20.24 20.07 20.18 20.18 51,300
Dec 12, 2024 20.22 20.23 20.11 20.12 20.12 30,300
Dec 11, 2024 20.34 20.34 20.21 20.26 20.26 30,100
Dec 10, 2024 0.13 Dividend
Dec 10, 2024 20.29 20.33 20.22 20.29 20.29 26,900
Dec 9, 2024 20.44 20.51 20.42 20.45 20.32 37,600
Dec 6, 2024 20.50 20.51 20.32 20.47 20.34 56,800
Dec 5, 2024 20.39 20.50 20.39 20.44 20.31 36,300
Dec 4, 2024 20.33 20.44 20.32 20.39 20.26 39,000
Dec 3, 2024 20.27 20.40 20.27 20.33 20.20 33,000
Dec 2, 2024 20.30 20.39 20.30 20.32 20.19 54,600
Nov 29, 2024 20.35 20.40 20.29 20.38 20.25 32,300
Nov 27, 2024 20.31 20.32 20.21 20.32 20.19 34,100
Nov 26, 2024 20.39 20.39 20.22 20.23 20.11 30,100
Nov 25, 2024 20.37 20.57 20.32 20.34 20.21 43,100
Nov 22, 2024 20.29 20.37 20.28 20.29 20.16 25,700
Nov 21, 2024 20.31 20.37 20.28 20.29 20.16 40,900
Nov 20, 2024 20.30 20.34 20.23 20.28 20.16 34,600
Nov 19, 2024 20.28 20.33 20.21 20.33 20.20 26,200
Nov 18, 2024 20.23 20.29 20.15 20.28 20.16 39,500
Nov 15, 2024 20.25 20.25 20.03 20.15 20.03 27,500
Nov 14, 2024 20.36 20.36 20.15 20.21 20.09 28,400
Nov 13, 2024 20.56 20.58 20.24 20.29 20.16 52,700
Nov 12, 2024 20.80 20.80 20.43 20.45 20.32 31,600
Nov 11, 2024 21.04 21.10 20.78 20.89 20.76 51,300
Nov 8, 2024 20.73 20.95 20.72 20.95 20.82 48,700
Nov 7, 2024 20.45 20.66 20.45 20.63 20.50 43,000
Nov 6, 2024 20.48 20.54 20.45 20.45 20.32 35,800
Nov 5, 2024 20.46 20.54 20.40 20.54 20.41 32,400
Nov 4, 2024 20.55 20.55 20.41 20.45 20.32 26,300
Nov 1, 2024 20.57 20.62 20.49 20.51 20.38 25,600
Oct 31, 2024 20.55 20.55 20.43 20.51 20.38 21,800
Oct 30, 2024 20.53 20.55 20.41 20.51 20.38 35,100
Oct 29, 2024 20.55 20.60 20.48 20.54 20.41 24,100
Oct 28, 2024 20.75 20.75 20.56 20.60 20.47 21,200
Oct 25, 2024 20.58 20.72 20.58 20.65 20.52 36,100
Oct 24, 2024 20.67 20.69 20.55 20.63 20.50 42,000
Oct 23, 2024 20.75 20.75 20.52 20.60 20.47 43,900
Oct 22, 2024 20.72 20.80 20.71 20.75 20.62 37,500
Oct 21, 2024 20.76 20.82 20.71 20.74 20.61 30,400
Oct 18, 2024 20.63 20.91 20.63 20.84 20.71 57,400
Oct 17, 2024 20.95 20.95 20.55 20.62 20.49 62,800
Oct 16, 2024 20.94 20.96 20.82 20.88 20.75 75,100
Oct 15, 2024 0.13 Dividend
Oct 15, 2024 20.90 21.01 20.84 20.87 20.74 56,900
Oct 14, 2024 21.22 21.22 20.98 21.00 20.75 49,300
Oct 11, 2024 21.27 21.31 21.14 21.22 20.96 40,100
Oct 10, 2024 21.31 21.31 21.22 21.26 21.00 20,300
Oct 9, 2024 21.34 21.38 21.25 21.25 20.99 18,800
Oct 8, 2024 21.39 21.39 21.25 21.29 21.03 32,500
Oct 7, 2024 21.37 21.37 21.25 21.30 21.04 19,600
Oct 4, 2024 21.45 21.45 21.30 21.37 21.11 32,700
Oct 3, 2024 21.48 21.49 21.32 21.34 21.08 20,100
Oct 2, 2024 21.53 21.57 21.36 21.43 21.17 21,700
Oct 1, 2024 21.56 21.60 21.47 21.50 21.24 35,900
Sep 30, 2024 21.26 21.46 21.18 21.44 21.18 33,800
Sep 27, 2024 21.25 21.25 21.11 21.18 20.92 44,000
Sep 26, 2024 21.38 21.38 21.14 21.15 20.89 27,200
Sep 25, 2024 21.28 21.34 21.13 21.29 21.03 33,300
Sep 24, 2024 21.23 21.28 21.17 21.24 20.98 39,100
Sep 23, 2024 21.10 21.22 21.06 21.22 20.96 23,100
Sep 20, 2024 21.10 21.10 20.88 21.07 20.81 43,000
Sep 19, 2024 20.98 21.12 20.98 21.07 20.81 34,400
Sep 18, 2024 20.87 20.99 20.78 20.92 20.67 23,100
Sep 17, 2024 20.83 20.83 20.72 20.80 20.55 20,200
Sep 16, 2024 20.69 20.76 20.59 20.76 20.51 37,300
Sep 13, 2024 20.50 20.80 20.48 20.60 20.35 43,100
Sep 12, 2024 20.38 20.44 20.37 20.44 20.19 17,200
Sep 11, 2024 20.38 20.40 19.97 20.30 20.05 52,000
Sep 10, 2024 0.13 Dividend
Sep 10, 2024 20.42 20.51 20.33 20.38 20.13 19,700
Sep 9, 2024 20.56 20.58 20.48 20.55 20.18 23,700
Sep 6, 2024 20.45 20.56 20.43 20.49 20.12 22,000
Sep 5, 2024 20.47 20.59 20.43 20.44 20.07 23,800
Sep 4, 2024 20.61 20.63 20.37 20.53 20.16 16,100
Sep 3, 2024 20.39 20.56 20.39 20.49 20.12 14,800
Aug 30, 2024 20.32 20.54 20.32 20.46 20.09 27,500
Aug 29, 2024 20.28 20.44 20.28 20.40 20.03 26,000
Aug 28, 2024 20.28 20.35 20.27 20.28 19.91 16,300
Aug 27, 2024 20.26 20.30 20.23 20.29 19.92 20,400
Aug 26, 2024 20.22 20.29 20.16 20.24 19.87 16,000
Aug 23, 2024 20.11 20.22 20.03 20.14 19.77 23,400
Aug 22, 2024 20.08 20.15 19.98 20.04 19.68 18,500
Aug 21, 2024 20.02 20.14 20.00 20.07 19.71 20,200
Aug 20, 2024 19.92 20.06 19.86 20.00 19.64 28,000
Aug 19, 2024 19.87 19.99 19.87 19.92 19.56 42,900
Aug 16, 2024 19.90 19.96 19.80 19.87 19.51 43,300
Aug 15, 2024 19.82 19.88 19.73 19.87 19.51 16,000
Aug 14, 2024 19.67 19.78 19.57 19.71 19.35 53,800
Aug 13, 2024 0.13 Dividend
Aug 13, 2024 19.73 19.85 19.50 19.72 19.36 63,200
Aug 12, 2024 20.01 20.14 19.69 19.81 19.33 50,900
Aug 9, 2024 19.98 20.05 19.87 19.95 19.46 25,500
Aug 8, 2024 19.86 20.01 19.86 19.90 19.41 27,200
Aug 7, 2024 19.77 19.93 19.74 19.82 19.34 22,700
Aug 6, 2024 19.59 19.76 19.55 19.67 19.19 33,300
Aug 5, 2024 19.90 19.90 19.50 19.55 19.07 52,100
Aug 2, 2024 20.39 20.39 19.92 20.16 19.67 36,100
Aug 1, 2024 20.37 20.44 20.28 20.33 19.83 25,700
Jul 31, 2024 20.34 20.39 20.27 20.31 19.81 34,600
Jul 30, 2024 20.08 20.25 20.02 20.18 19.69 19,300
Jul 29, 2024 20.23 20.23 20.05 20.08 19.59 12,100
Jul 26, 2024 20.08 20.22 20.05 20.17 19.68 28,300
Jul 25, 2024 19.97 20.22 19.87 20.06 19.57 27,100
Jul 24, 2024 19.97 20.06 19.87 19.87 19.38 23,600
Jul 23, 2024 19.95 20.07 19.95 20.00 19.51 19,900
Jul 22, 2024 19.94 20.00 19.91 19.97 19.48 13,200
Jul 19, 2024 20.00 20.00 19.89 19.92 19.43 4,500
Jul 18, 2024 20.01 20.01 19.92 19.95 19.46 15,900
Jul 17, 2024 20.12 20.12 20.01 20.01 19.52 12,400
Jul 16, 2024 0.13 Dividend
Jul 16, 2024 20.09 20.20 20.00 20.12 19.63 12,000
Jul 15, 2024 20.17 20.28 20.13 20.22 19.60 20,600
Jul 12, 2024 20.14 20.29 20.13 20.17 19.55 11,700
Jul 11, 2024 20.01 20.15 20.01 20.13 19.52 35,900
Jul 10, 2024 19.91 20.05 19.91 19.97 19.36 18,800
Jul 9, 2024 19.98 19.98 19.80 19.83 19.23 18,800
Jul 8, 2024 19.86 19.97 19.81 19.86 19.25 13,400
Jul 5, 2024 19.90 19.98 19.82 19.85 19.24 9,400
Jul 3, 2024 19.74 19.86 19.63 19.86 19.25 4,700
Jul 2, 2024 19.70 19.87 19.70 19.74 19.14 22,800
Jul 1, 2024 19.80 19.92 19.60 19.66 19.06 25,800
Jun 28, 2024 19.62 19.83 19.52 19.78 19.18 68,200
Jun 27, 2024 19.49 19.58 19.40 19.51 18.91 27,000
Jun 26, 2024 19.39 19.47 19.33 19.42 18.83 38,900
Jun 25, 2024 19.39 19.40 19.34 19.39 18.80 22,400
Jun 24, 2024 19.38 19.51 19.35 19.37 18.78 28,600
Jun 21, 2024 19.50 19.59 19.36 19.38 18.79 16,600
Jun 20, 2024 19.47 19.47 19.35 19.38 18.79 13,900
Jun 18, 2024 19.50 19.53 19.40 19.43 18.84 21,400
Jun 17, 2024 19.44 19.59 19.35 19.50 18.91 27,600
Jun 14, 2024 19.57 19.57 19.40 19.46 18.87 7,900
Jun 13, 2024 19.67 19.67 19.48 19.58 18.98 15,500
Jun 12, 2024 19.66 19.72 19.55 19.60 19.00 31,800
Jun 11, 2024 0.13 Dividend
Jun 11, 2024 19.51 19.54 19.33 19.44 18.85 13,600
Jun 10, 2024 19.59 19.60 19.55 19.55 18.83 19,600
Jun 7, 2024 19.60 19.60 19.51 19.54 18.82 18,700
Jun 6, 2024 19.72 19.72 19.59 19.60 18.88 15,900
Jun 5, 2024 19.62 19.70 19.52 19.67 18.95 23,700
Jun 4, 2024 19.58 19.65 19.50 19.61 18.89 9,400
Jun 3, 2024 19.60 19.60 19.42 19.55 18.83 33,400
May 31, 2024 19.35 19.48 19.34 19.48 18.76 28,900
May 30, 2024 19.12 19.31 19.11 19.28 18.57 24,900
May 29, 2024 19.27 19.28 19.07 19.12 18.42 30,400
May 28, 2024 19.35 19.35 19.30 19.30 18.59 27,800
May 24, 2024 19.23 19.33 19.23 19.30 18.59 33,200
May 23, 2024 19.40 19.42 19.14 19.14 18.44 32,200
May 22, 2024 19.44 19.48 19.38 19.39 18.68 28,600
May 21, 2024 19.34 19.44 19.34 19.42 18.71 31,400
May 20, 2024 19.27 19.39 19.26 19.34 18.63 36,200
May 17, 2024 19.28 19.34 19.23 19.24 18.53 23,400
May 16, 2024 19.19 19.26 19.18 19.23 18.52 29,200
May 15, 2024 19.26 19.31 19.20 19.23 18.52 53,800
May 14, 2024 0.13 Dividend
May 14, 2024 19.13 19.22 19.12 19.15 18.45 28,800
May 13, 2024 19.32 19.32 19.25 19.26 18.43 27,100
May 10, 2024 19.34 19.34 19.18 19.28 18.45 23,000
May 9, 2024 19.29 19.34 19.26 19.34 18.51 21,500
May 8, 2024 19.46 19.46 19.24 19.29 18.46 66,500
May 7, 2024 19.45 19.49 19.42 19.44 18.60 26,100
May 6, 2024 19.31 19.43 19.28 19.43 18.59 24,900
May 3, 2024 19.16 19.30 19.07 19.26 18.43 42,500
May 2, 2024 18.96 19.08 18.91 19.02 18.20 31,000
May 1, 2024 18.90 19.05 18.87 18.97 18.15 37,400
Apr 30, 2024 18.92 19.00 18.85 18.86 18.05 34,500
Apr 29, 2024 18.88 18.95 18.85 18.91 18.10 24,100
Apr 26, 2024 18.81 18.92 18.79 18.84 18.03 17,400
Apr 25, 2024 18.91 18.91 18.76 18.78 17.97 20,600
Apr 24, 2024 18.96 19.07 18.93 18.99 18.17 36,700
Apr 23, 2024 18.91 19.13 18.91 19.04 18.22 42,100
Apr 22, 2024 18.77 18.94 18.71 18.93 18.11 41,200
Apr 19, 2024 18.69 18.82 18.69 18.77 17.96 25,100
Apr 18, 2024 18.81 18.83 18.73 18.73 17.92 20,300
Apr 17, 2024 18.78 18.88 18.78 18.80 17.99 21,900
Apr 16, 2024 18.57 18.79 18.45 18.78 17.97 41,600
Apr 15, 2024 18.98 19.02 18.63 18.63 17.83 49,000
Apr 12, 2024 19.31 19.34 19.04 19.04 18.22 36,000
Apr 11, 2024 19.47 19.47 19.27 19.31 18.48 30,400
Apr 10, 2024 19.54 19.59 19.42 19.43 18.59 29,300
Apr 9, 2024 0.13 Dividend
Apr 9, 2024 19.73 19.85 19.63 19.64 18.79 37,200
Apr 8, 2024 19.86 19.95 19.86 19.89 18.91 6,600
Apr 5, 2024 19.85 19.90 19.84 19.86 18.88 14,700
Apr 4, 2024 19.99 19.99 19.85 19.89 18.91 26,800
Apr 3, 2024 19.98 20.02 19.93 19.96 18.98 20,400
Apr 2, 2024 20.00 20.00 19.86 19.99 19.01 17,500
Apr 1, 2024 19.97 20.04 19.92 19.99 19.01 28,800
Mar 28, 2024 19.88 20.06 19.85 19.99 19.01 65,300
Mar 27, 2024 19.66 19.90 19.63 19.90 18.92 48,200
Mar 26, 2024 19.70 19.72 19.63 19.63 18.67 17,500
Mar 25, 2024 19.69 19.75 19.60 19.61 18.65 29,200
Mar 22, 2024 19.69 19.85 19.66 19.66 18.69 35,900
Mar 21, 2024 19.75 19.86 19.74 19.74 18.77 21,600
Mar 20, 2024 19.64 19.79 19.61 19.77 18.80 17,100
Mar 19, 2024 19.67 19.79 19.66 19.75 18.78 13,200
Mar 18, 2024 19.68 19.70 19.61 19.63 18.67 23,800
Mar 15, 2024 19.72 19.72 19.65 19.65 18.68 13,100
Mar 14, 2024 19.79 19.79 19.65 19.67 18.70 14,000
Mar 13, 2024 19.78 19.82 19.73 19.79 18.82 15,200
Mar 12, 2024 0.13 Dividend
Mar 12, 2024 19.80 19.84 19.71 19.72 18.75 27,800
Mar 11, 2024 19.85 19.95 19.84 19.88 18.78 14,800
Mar 8, 2024 19.84 19.84 19.68 19.82 18.73 32,300
Mar 7, 2024 19.70 19.80 19.63 19.74 18.65 33,000
Mar 6, 2024 19.75 19.75 19.61 19.63 18.55 35,200
Mar 5, 2024 19.65 19.73 19.63 19.63 18.55 29,200
Mar 4, 2024 19.65 19.70 19.60 19.65 18.57 23,400
Mar 1, 2024 19.64 19.74 19.62 19.66 18.58 21,800
Feb 29, 2024 19.57 19.63 19.50 19.60 18.52 29,400
Feb 28, 2024 19.54 19.57 19.50 19.53 18.45 22,400
Feb 27, 2024 19.42 19.56 19.42 19.53 18.45 28,600
Feb 26, 2024 19.47 19.49 19.24 19.47 18.40 35,300
Feb 23, 2024 19.35 19.52 19.33 19.42 18.35 31,300
Feb 22, 2024 19.50 19.53 19.37 19.37 18.30 22,600
Feb 21, 2024 19.38 19.45 19.38 19.40 18.33 33,900
Feb 20, 2024 19.25 19.37 19.24 19.36 18.29 37,500
Feb 16, 2024 19.30 19.33 19.24 19.28 18.22 12,300
Feb 15, 2024 19.23 19.37 19.19 19.33 18.26 32,400
Feb 14, 2024 19.19 19.24 19.13 19.23 18.17 16,300
Feb 13, 2024 0.13 Dividend
Feb 13, 2024 19.28 19.33 19.07 19.11 18.06 32,500
Feb 12, 2024 19.52 19.57 19.46 19.48 18.29 14,400
Feb 9, 2024 19.41 19.50 19.40 19.44 18.25 13,000
Feb 8, 2024 19.46 19.56 19.42 19.42 18.23 18,800
Feb 7, 2024 19.60 19.64 19.50 19.53 18.33 33,700
Feb 6, 2024 19.47 19.66 19.45 19.58 18.38 29,200
Feb 5, 2024 19.57 19.60 19.38 19.50 18.31 29,800
Feb 2, 2024 19.71 19.71 19.55 19.57 18.37 19,900
Feb 1, 2024 19.65 19.80 19.65 19.77 18.56 45,500
Jan 31, 2024 19.70 19.70 19.52 19.59 18.39 38,200
Jan 30, 2024 19.66 19.69 19.56 19.69 18.48 25,400
Jan 29, 2024 19.62 19.73 19.62 19.69 18.48 20,800
Jan 26, 2024 19.57 19.67 19.56 19.57 18.37 17,900
Jan 25, 2024 19.66 19.66 19.57 19.59 18.39 11,200
Jan 24, 2024 19.56 19.67 19.56 19.60 18.40 29,100
Jan 23, 2024 19.46 19.53 19.45 19.53 18.33 18,600
Jan 22, 2024 19.34 19.43 19.25 19.43 18.24 17,400
Jan 19, 2024 19.20 19.29 19.09 19.27 18.09 21,100
Jan 18, 2024 19.26 19.33 19.09 19.11 17.94 23,300
Jan 17, 2024 19.18 19.25 19.07 19.22 18.04 8,400
Jan 16, 2024 0.13 Dividend
Jan 16, 2024 19.40 19.40 19.13 19.25 18.07 19,900
Jan 12, 2024 19.43 19.48 19.37 19.44 18.13 13,700
Jan 11, 2024 19.30 19.49 19.24 19.37 18.07 30,100
Jan 10, 2024 19.44 19.45 19.38 19.43 18.12 15,400
Jan 9, 2024 19.36 19.43 19.25 19.37 18.07 32,600
Jan 8, 2024 19.24 19.40 19.22 19.37 18.07 33,100

Related Tickers

PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
19.72
+0.10%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
20.61
0.00%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
18.18
-0.36%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
12.85
+0.82%
 
VKI Invesco Advantage Municipal Income Trust II
8.76
-0.74%
 
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.28
-0.25%
 
FMN Federated Hermes Premier Municipal Income Fund
10.97
-0.14%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.70
0.00%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.77
+0.70%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
15.13
+0.07%