Cohen & Steers Preferred Securities and Income Fund, Inc. Class A (CPXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.41
+0.01 (0.05%)
Aug 1, 2025, 8:09 AM EDT
CPXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jul 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.40% |
| Jul 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Jul 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| Jul 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 25, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Jul 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jul 23, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jul 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Jul 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Jul 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jul 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| Jul 15, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% |
| Jul 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.08% |
| Jul 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jul 10, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jul 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Jul 2, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Jul 1, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Jun 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Jun 27, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.32 | 0.08% |
| Jun 26, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.31 | 0.08% |
| Jun 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | - |
| Jun 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | 0.24% |
| Jun 23, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.08% |
| Jun 20, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | - |
| Jun 18, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | 0.08% |
| Jun 17, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | 0.08% |
| Jun 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.08% |
| Jun 13, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | -0.08% |
| Jun 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.08% |
| Jun 11, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | 0.08% |
| Jun 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.22 | 0.08% |
| Jun 9, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | 0.08% |
| Jun 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | - |
| Jun 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | 0.16% |
| Jun 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | 0.25% |
| Jun 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.15 | 0.16% |
| Jun 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | - |
| May 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | -0.41% |
| May 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | 0.16% |
| May 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.11 | - |
| May 27, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.11 | 0.33% |
| May 23, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.07 | - |
| May 22, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.07 | -0.08% |
| May 21, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.08 | -0.25% |