Cohen & Steers Select Preferred and Income Fund, Inc.PSFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.44 | $20.52 | $20.44 | $20.46 | 54,708 |
| 1/15/2026 | $20.39 | $20.50 | $20.39 | $20.43 | 53,300 |
| 1/14/2026 | $20.38 | $20.45 | $20.33 | $20.40 | 24,347 |
| 1/13/2026 | $20.40 | $20.45 | $20.34 | $20.38 | 40,000 |
| 1/12/2026 | $20.39 | $20.49 | $20.36 | $20.46 | 30,500 |
| 1/9/2026 | $20.43 | $20.43 | $20.35 | $20.42 | 36,849 |
| 1/8/2026 | $20.41 | $20.42 | $20.37 | $20.40 | 14,200 |
| 1/7/2026 | $20.41 | $20.43 | $20.35 | $20.41 | 31,224 |
| 1/6/2026 | $20.31 | $20.39 | $20.31 | $20.39 | 16,539 |
| 1/5/2026 | $20.34 | $20.38 | $20.31 | $20.36 | 40,200 |
| 1/2/2026 | $20.32 | $20.39 | $20.30 | $20.36 | 19,500 |
| 12/31/2025 | $20.37 | $20.37 | $20.28 | $20.28 | 48,323 |
| 12/30/2025 | $20.26 | $20.36 | $20.22 | $20.33 | 54,118 |
| 12/29/2025 | $20.23 | $20.28 | $20.23 | $20.24 | 42,037 |
| 12/26/2025 | $20.16 | $20.29 | $20.16 | $20.29 | 69,500 |
| 12/24/2025 | $20.13 | $20.22 | $20.13 | $20.21 | 18,928 |
| 12/23/2025 | $20.13 | $20.26 | $20.12 | $20.15 | 56,021 |
| 12/22/2025 | $20.12 | $20.23 | $20.12 | $20.21 | 33,749 |
| 12/19/2025 | $20.11 | $20.28 | $20.11 | $20.16 | 70,122 |
| 12/18/2025 | $20.11 | $20.24 | $20.11 | $20.16 | 39,827 |
| 12/17/2025 | $20.18 | $20.24 | $20.09 | $20.09 | 31,000 |
| 12/16/2025 | $20.23 | $20.35 | $20.14 | $20.22 | 45,934 |
| 12/15/2025 | $20.29 | $20.33 | $20.16 | $20.30 | 33,400 |
| 12/12/2025 | $20.22 | $20.39 | $20.18 | $20.32 | 56,730 |
| 12/11/2025 | $20.20 | $20.28 | $20.05 | $20.22 | 66,743 |
| 12/10/2025 | $20.21 | $20.31 | $20.17 | $20.28 | 57,222 |
| 12/9/2025 | $20.39 | $20.47 | $20.23 | $20.28 | 57,029 |
| 12/8/2025 | $20.53 | $20.55 | $20.37 | $20.52 | 62,010 |
| 12/5/2025 | $20.31 | $20.46 | $20.31 | $20.45 | 64,528 |
| 12/4/2025 | $20.27 | $20.40 | $20.27 | $20.38 | 55,700 |
| 12/3/2025 | $20.12 | $20.41 | $20.12 | $20.35 | 52,438 |
| 12/2/2025 | $20.51 | $20.55 | $20.30 | $20.33 | 45,401 |
| 12/1/2025 | $20.52 | $20.54 | $20.36 | $20.46 | 41,500 |
| 11/28/2025 | $20.54 | $20.59 | $20.48 | $20.57 | 21,800 |
| 11/26/2025 | $20.33 | $20.48 | $20.33 | $20.45 | 35,849 |
| 11/25/2025 | $20.07 | $20.44 | $20.07 | $20.35 | 70,030 |
| 11/24/2025 | $20.01 | $20.30 | $19.99 | $20.14 | 28,541 |
| 11/21/2025 | $20.00 | $20.10 | $19.92 | $20.06 | 28,142 |
| 11/20/2025 | $20.14 | $20.36 | $20.00 | $20.01 | 55,708 |
| 11/19/2025 | $20.17 | $20.28 | $20.12 | $20.13 | 23,100 |
| 11/18/2025 | $20.31 | $20.37 | $20.21 | $20.23 | 44,242 |
| 11/17/2025 | $20.51 | $20.51 | $20.34 | $20.38 | 57,972 |
| 11/14/2025 | $20.57 | $20.66 | $20.53 | $20.54 | 58,200 |
| 11/13/2025 | $20.68 | $20.80 | $20.57 | $20.57 | 23,300 |
| 11/12/2025 | $20.70 | $20.80 | $20.70 | $20.73 | 14,311 |
| 11/11/2025 | $20.78 | $20.90 | $20.78 | $20.85 | 21,900 |
| 11/10/2025 | $20.75 | $20.90 | $20.73 | $20.86 | 25,245 |
| 11/7/2025 | $20.78 | $20.80 | $20.71 | $20.76 | 16,700 |
| 11/6/2025 | $20.79 | $20.93 | $20.79 | $20.84 | 7,800 |
| 11/5/2025 | $20.71 | $20.85 | $20.71 | $20.82 | 13,700 |
| 11/4/2025 | $20.90 | $21.04 | $20.75 | $20.76 | 44,448 |
| 11/3/2025 | $21.06 | $21.06 | $20.88 | $20.95 | 14,049 |
| 10/31/2025 | $21.00 | $21.04 | $20.75 | $21.00 | 37,403 |
| 10/30/2025 | $20.96 | $21.02 | $20.78 | $20.93 | 44,400 |
| 10/29/2025 | $20.74 | $21.01 | $20.74 | $20.96 | 56,120 |
| 10/28/2025 | $20.80 | $20.80 | $20.72 | $20.72 | 18,600 |
| 10/27/2025 | $20.86 | $20.87 | $20.79 | $20.85 | 24,900 |
| 10/24/2025 | $20.74 | $20.85 | $20.73 | $20.79 | 19,000 |
| 10/23/2025 | $20.70 | $20.83 | $20.70 | $20.73 | 27,300 |
| 10/22/2025 | $20.70 | $20.74 | $20.66 | $20.71 | 30,108 |
| 10/21/2025 | $20.71 | $20.79 | $20.70 | $20.71 | 8,200 |
| 10/20/2025 | $20.70 | $20.83 | $20.70 | $20.71 | 24,800 |