Cohen and Steers Select Preferred and Income Closed Fund (PSF)

PSF
🏛️ États-Unis →
20.78
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 26.79 26.83 26.59 26.80 0.0M
2021-12-30 26.55 26.73 26.50 26.59 0.0M
2021-12-29 26.55 26.59 26.48 26.54 0.0M
2021-12-28 26.51 26.66 26.43 26.57 0.0M
2021-12-27 26.73 26.77 26.52 26.57 0.0M
2021-12-23 26.93 27.15 26.81 27.03 0.0M
2021-12-22 26.73 26.98 26.73 26.89 0.0M
2021-12-21 26.65 26.84 26.65 26.78 0.0M
2021-12-20 26.79 26.79 26.54 26.61 0.0M
2021-12-17 27.00 27.05 26.80 26.85 0.0M
2021-12-16 27.05 27.15 26.92 27.04 0.0M
2021-12-15 26.92 27.12 26.87 27.07 0.0M
2021-12-14 27.04 27.10 26.85 26.91 0.0M
2021-12-13 27.29 27.46 27.17 27.20 0.0M
2021-12-10 27.55 27.60 27.34 27.44 0.0M
2021-12-09 27.80 27.88 27.37 27.51 0.0M
2021-12-08 27.93 28.05 27.79 27.81 0.0M
2021-12-07 27.88 28.10 27.71 27.97 0.0M
2021-12-06 27.94 28.36 27.54 27.90 0.0M
2021-12-03 28.14 28.28 27.88 27.97 0.0M
2021-12-02 28.17 28.17 27.96 28.10 0.0M
2021-12-01 28.28 28.38 28.01 28.01 0.0M
2021-11-30 28.35 28.39 27.86 27.99 0.0M
2021-11-29 28.58 28.58 27.96 27.99 0.0M
2021-11-26 27.94 28.12 27.86 27.91 0.0M
2021-11-24 28.24 28.24 27.95 27.98 0.0M
2021-11-23 28.31 28.65 28.24 28.28 0.0M
2021-11-22 28.57 28.57 28.32 28.32 0.0M
2021-11-19 28.95 28.95 28.52 28.62 0.0M
2021-11-18 29.01 29.28 28.92 28.95 0.0M
2021-11-17 29.48 29.48 28.91 29.08 0.0M
2021-11-16 29.06 29.47 28.99 29.28 0.0M
2021-11-15 29.25 29.48 29.25 29.32 0.0M
2021-11-12 29.30 29.45 29.10 29.28 0.0M
2021-11-11 29.23 29.43 29.07 29.07 0.0M
2021-11-10 29.62 29.62 29.20 29.20 0.0M
2021-11-09 29.35 29.49 29.28 29.42 0.0M
2021-11-08 29.46 29.50 29.20 29.28 0.0M
2021-11-05 29.28 29.35 28.84 29.22 0.0M
2021-11-04 29.22 29.34 29.11 29.28 0.0M
2021-11-03 29.05 29.41 29.05 29.33 0.0M
2021-11-02 29.24 29.38 29.04 29.12 0.0M
2021-11-01 29.27 29.48 29.04 29.17 0.0M
2021-10-29 29.15 29.50 28.87 29.27 0.0M
2021-10-28 28.50 29.02 28.45 28.99 0.0M
2021-10-27 28.43 29.80 28.35 29.80 0.0M
2021-10-26 28.32 28.39 28.15 28.35 0.0M
2021-10-25 28.24 28.35 28.22 28.28 0.0M
2021-10-22 28.27 28.37 28.02 28.20 0.0M
2021-10-21 28.24 28.32 28.17 28.21 0.0M
2021-10-20 28.23 28.38 28.21 28.38 0.0M
2021-10-19 28.22 28.35 28.20 28.27 0.0M
2021-10-18 28.25 28.29 28.20 28.25 0.0M
2021-10-15 28.45 28.45 28.20 28.20 0.0M
2021-10-14 28.27 28.46 28.23 28.38 0.0M
2021-10-13 28.28 28.28 28.08 28.20 0.0M
2021-10-12 28.20 28.26 28.02 28.18 0.0M
2021-10-11 28.45 28.45 28.20 28.20 0.0M
2021-10-08 28.62 28.62 28.45 28.54 0.0M
2021-10-07 28.53 28.66 28.47 28.61 0.0M
2021-10-06 28.29 28.56 28.29 28.56 0.0M
2021-10-05 28.42 28.46 28.29 28.44 0.0M
2021-10-04 28.57 28.57 28.05 28.45 0.0M
2021-10-01 28.49 28.53 28.26 28.51 0.0M
2021-09-30 28.29 28.50 28.19 28.50 0.0M
2021-09-29 27.98 28.22 27.98 28.16 0.0M
2021-09-28 27.99 28.04 27.69 27.97 0.0M
2021-09-27 28.28 28.37 28.10 28.10 0.0M
2021-09-24 28.56 28.57 28.30 28.32 0.0M
2021-09-23 28.44 28.65 28.33 28.59 0.0M
2021-09-22 28.25 28.52 28.15 28.39 0.1M
2021-09-21 28.35 28.44 28.15 28.20 0.0M
2021-09-20 28.24 28.43 27.84 28.29 0.0M
2021-09-17 28.48 28.50 28.40 28.45 0.0M
2021-09-16 28.29 28.56 28.22 28.50 0.0M
2021-09-15 28.71 28.84 28.14 28.20 0.1M
2021-09-14 29.12 29.20 28.68 28.79 0.1M
2021-09-13 29.34 29.34 29.18 29.19 0.0M
2021-09-10 29.82 29.82 29.20 29.20 0.0M
2021-09-09 30.14 30.31 29.49 29.50 0.1M
2021-09-08 30.87 31.10 30.05 30.05 0.1M
2021-09-07 31.07 31.30 30.50 30.74 0.0M
2021-09-03 31.32 31.32 31.00 31.00 0.0M
2021-09-02 31.51 31.51 31.35 31.36 0.0M
2021-09-01 31.57 31.58 31.45 31.52 0.0M
2021-08-31 31.63 31.63 31.38 31.60 0.0M
2021-08-30 30.84 31.48 30.84 31.48 0.0M
2021-08-27 30.81 30.97 30.71 30.85 0.0M
2021-08-26 30.93 30.95 30.81 30.83 0.0M
2021-08-25 30.74 30.93 30.71 30.87 0.0M
2021-08-24 30.71 30.76 30.61 30.74 0.0M
2021-08-23 30.67 30.79 30.59 30.79 0.0M
2021-08-20 30.62 30.75 30.58 30.58 0.0M
2021-08-19 30.73 30.87 30.42 30.70 0.0M
2021-08-18 30.87 31.11 30.86 30.92 0.0M
2021-08-17 31.05 31.28 30.86 30.95 0.0M
2021-08-16 31.76 31.88 31.00 31.36 0.0M
2021-08-13 31.65 31.89 31.65 31.75 0.0M
2021-08-12 31.59 31.75 31.55 31.65 0.0M
2021-08-11 31.79 31.89 31.18 31.55 0.0M
2021-08-10 31.56 31.98 31.50 31.98 0.0M
2021-08-09 31.70 31.93 31.56 31.66 0.0M
2021-08-06 31.69 31.73 31.57 31.71 0.0M
2021-08-05 31.98 31.98 31.51 31.69 0.0M
2021-08-04 31.74 32.00 31.50 32.00 0.0M
2021-08-03 31.76 31.98 31.50 31.78 0.0M
2021-08-02 31.64 32.06 31.62 31.70 0.0M
2021-07-30 31.69 31.77 31.37 31.54 0.0M
2021-07-29 31.52 31.74 31.36 31.52 0.0M
2021-07-28 31.52 31.74 31.30 31.53 0.0M
2021-07-27 31.38 32.06 31.36 31.52 0.0M
2021-07-26 31.37 31.87 31.32 31.52 0.0M
2021-07-23 31.76 32.00 31.08 31.48 0.0M
2021-07-22 32.23 32.25 31.11 31.49 0.0M
2021-07-21 31.73 32.40 31.30 31.99 0.0M
2021-07-20 31.30 31.50 30.84 31.50 0.0M
2021-07-19 31.37 31.69 30.80 31.25 0.0M
2021-07-16 31.51 31.73 31.30 31.47 0.0M
2021-07-15 31.75 31.85 31.39 31.63 0.0M
2021-07-14 31.63 32.00 31.21 31.75 0.0M
2021-07-13 31.64 31.98 31.20 31.68 0.0M
2021-07-12 31.45 31.90 31.30 31.65 0.0M
2021-07-09 31.06 31.73 31.01 31.36 0.0M
2021-07-08 30.98 31.10 30.64 31.10 0.0M
2021-07-07 30.78 31.10 30.56 31.06 0.0M
2021-07-06 30.75 30.86 30.50 30.80 0.0M
2021-07-02 30.87 30.90 30.53 30.69 0.0M
2021-07-01 30.92 31.35 30.42 30.83 0.0M
2021-06-30 30.80 31.60 30.05 30.65 0.0M
2021-06-29 30.28 30.68 30.21 30.37 0.0M
2021-06-28 30.33 30.45 29.97 30.16 0.0M
2021-06-25 30.30 30.48 30.29 30.30 0.0M
2021-06-24 30.65 30.69 30.11 30.38 0.0M
2021-06-23 30.48 30.80 30.00 30.38 0.0M
2021-06-22 30.17 30.28 29.76 30.24 0.0M
2021-06-21 30.15 30.37 29.75 30.14 0.0M
2021-06-18 30.24 30.48 29.77 30.14 0.0M
2021-06-17 30.73 30.85 29.75 30.42 0.0M
2021-06-16 30.98 31.27 30.51 30.54 0.0M
2021-06-15 30.74 31.24 30.70 30.81 0.0M
2021-06-14 30.30 32.50 29.91 31.25 0.0M
2021-06-11 29.99 30.26 29.67 30.12 0.0M
2021-06-10 29.99 29.99 29.57 29.99 0.0M
2021-06-09 29.79 29.83 29.55 29.76 0.0M
2021-06-08 29.46 29.62 29.30 29.59 0.0M
2021-06-07 29.33 29.60 29.13 29.39 0.0M
2021-06-04 29.30 29.47 28.90 29.30 0.0M
2021-06-03 29.39 29.66 29.20 29.22 0.0M
2021-06-02 29.73 29.89 29.13 29.25 0.0M
2021-06-01 29.78 29.88 29.13 29.77 0.0M
2021-05-28 29.80 29.80 29.60 29.66 0.0M
2021-05-27 29.61 29.78 29.45 29.71 0.0M
2021-05-26 29.23 29.48 28.82 29.44 0.0M
2021-05-25 28.55 29.05 28.50 28.99 0.0M
2021-05-24 28.63 28.98 28.50 28.69 0.0M
2021-05-21 28.30 28.96 28.19 28.37 0.0M
2021-05-20 28.44 28.65 27.97 28.21 0.0M
2021-05-19 28.78 28.98 28.26 28.31 0.0M
2021-05-18 29.18 29.18 27.84 28.79 0.0M
2021-05-17 28.85 29.00 28.55 28.95 0.0M
2021-05-14 29.38 29.38 28.42 28.83 0.0M
2021-05-13 28.63 29.62 28.60 28.81 0.0M
2021-05-12 29.85 30.17 28.34 28.34 0.1M
2021-05-11 29.97 30.23 29.55 29.84 0.0M
2021-05-10 30.41 30.72 30.12 30.30 0.0M
2021-05-07 30.56 30.56 29.89 30.29 0.0M
2021-05-06 30.44 30.60 30.05 30.13 0.0M
2021-05-05 30.72 30.73 30.49 30.57 0.0M
2021-05-04 30.53 30.71 30.05 30.61 0.0M
2021-05-03 30.18 30.71 30.18 30.42 0.0M
2021-04-30 30.32 30.73 30.14 30.18 0.0M
2021-04-29 30.14 30.42 30.12 30.14 0.0M
2021-04-28 30.39 30.44 30.13 30.27 0.0M
2021-04-27 30.29 30.33 30.04 30.28 0.0M
2021-04-26 29.65 31.00 29.40 30.26 0.0M
2021-04-23 29.50 29.78 29.50 29.78 0.0M
2021-04-22 29.25 29.57 28.97 29.28 0.0M
2021-04-21 29.04 29.18 28.75 29.17 0.0M
2021-04-20 29.18 29.19 28.68 28.89 0.0M
2021-04-19 29.00 29.34 28.51 29.21 0.0M
2021-04-16 29.44 29.44 28.73 29.27 0.0M
2021-04-15 28.77 29.20 28.52 29.20 0.0M
2021-04-14 28.67 28.97 28.41 28.77 0.0M
2021-04-13 28.98 29.20 28.51 28.51 0.0M
2021-04-12 28.95 29.15 28.75 29.13 0.0M
2021-04-09 28.56 28.92 28.38 28.88 0.0M
2021-04-08 28.57 28.57 28.27 28.56 0.0M
2021-04-07 28.46 28.49 28.11 28.46 0.0M
2021-04-06 28.36 28.47 27.87 28.47 0.0M
2021-04-05 28.22 28.24 27.88 28.17 0.0M
2021-04-01 27.70 28.00 27.46 27.84 0.0M
2021-03-31 27.89 28.00 27.50 27.70 0.0M
2021-03-30 27.69 27.71 27.28 27.70 0.0M
2021-03-29 27.49 27.75 27.48 27.72 0.0M
2021-03-26 27.24 27.77 27.24 27.48 0.0M
2021-03-25 27.34 27.37 27.22 27.30 0.0M
2021-03-24 27.32 27.41 27.28 27.34 0.0M
2021-03-23 27.18 27.67 27.08 27.30 0.0M
2021-03-22 27.32 27.48 27.10 27.20 0.0M
2021-03-19 27.34 27.63 27.13 27.25 0.0M
2021-03-18 27.69 27.87 26.86 27.25 0.0M
2021-03-17 27.87 27.88 27.46 27.70 0.0M
2021-03-16 27.61 27.87 27.60 27.74 0.0M
2021-03-15 27.44 27.72 27.33 27.70 0.0M
2021-03-12 27.20 27.41 27.09 27.41 0.0M
2021-03-11 27.04 27.42 27.04 27.30 0.0M
2021-03-10 26.91 27.16 26.91 27.04 0.0M
2021-03-09 27.14 27.42 26.79 26.82 0.1M
2021-03-08 26.87 27.00 26.62 26.84 0.0M
2021-03-05 27.16 27.24 26.86 26.94 0.0M
2021-03-04 27.35 27.77 26.57 26.95 0.0M
2021-03-03 27.40 27.50 27.01 27.18 0.0M
2021-03-02 27.50 27.50 27.21 27.28 0.0M
2021-03-01 27.22 27.50 27.15 27.50 0.0M
2021-02-26 27.37 27.37 26.94 27.05 0.0M
2021-02-25 27.11 27.11 26.51 26.96 0.0M
2021-02-24 26.92 27.13 26.92 27.13 0.0M
2021-02-23 27.20 27.20 26.32 26.91 0.0M
2021-02-22 27.33 27.37 27.01 27.02 0.0M
2021-02-19 27.34 27.43 27.20 27.34 0.0M
2021-02-18 27.23 27.42 27.20 27.32 0.0M
2021-02-17 27.42 27.43 27.23 27.31 0.0M
2021-02-16 27.52 27.58 27.33 27.34 0.0M
2021-02-12 27.73 27.86 27.42 27.59 0.0M
2021-02-11 27.79 27.86 27.36 27.53 0.0M
2021-02-10 27.80 27.86 27.60 27.63 0.0M
2021-02-09 27.30 27.88 27.30 27.88 0.0M
2021-02-08 27.15 27.58 27.14 27.33 0.0M
2021-02-05 26.92 27.19 26.87 27.13 0.0M
2021-02-04 26.84 26.99 26.77 26.92 0.0M
2021-02-03 26.69 26.78 26.68 26.74 0.0M
2021-02-02 26.65 26.78 26.59 26.70 0.0M
2021-02-01 26.50 26.62 26.46 26.48 0.0M
2021-01-29 26.59 26.70 26.31 26.44 0.1M
2021-01-28 26.42 26.58 26.30 26.52 0.0M
2021-01-27 26.52 26.56 26.29 26.40 0.0M
2021-01-26 26.45 26.69 26.40 26.55 0.0M
2021-01-25 26.61 26.69 26.38 26.43 0.0M
2021-01-22 26.84 26.84 26.57 26.68 0.0M
2021-01-21 26.85 27.03 26.75 26.80 0.0M
2021-01-20 26.77 26.92 26.73 26.77 0.1M
2021-01-19 26.87 26.92 26.70 26.77 0.0M
2021-01-15 26.69 26.97 26.67 26.74 0.0M
2021-01-14 26.78 26.99 26.62 26.64 0.0M
2021-01-13 26.63 27.00 26.63 26.76 0.0M
2021-01-12 26.95 27.03 26.60 26.65 0.0M
2021-01-11 27.09 27.23 27.03 27.14 0.0M
2021-01-08 27.20 27.29 27.03 27.18 0.0M
2021-01-07 27.13 27.30 27.06 27.24 0.0M
2021-01-06 27.34 27.52 27.15 27.17 0.0M
2021-01-05 27.75 27.86 27.31 27.39 0.0M
2021-01-04 28.21 28.21 27.72 27.85 0.0M