Cohen & Steers Preferred Securities and Income Fund, Inc. Class F (CPXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.17
+0.01 (0.08%)
May 9, 2025, 4:00 PM EDT
CPXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| May 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| May 7, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| May 6, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| May 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| May 2, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| May 1, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Apr 30, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |
| Apr 29, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | -0.08% |
| Apr 28, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | 0.08% |
| Apr 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | 0.16% |
| Apr 24, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | 0.25% |
| Apr 23, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | 0.58% |
| Apr 22, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.98 | 0.25% |
| Apr 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | -0.17% |
| Apr 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.33% |
| Apr 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 0.17% |
| Apr 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 0.25% |
| Apr 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | 0.42% |
| Apr 11, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.83 | -0.34% |
| Apr 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.87 | 0.51% |
| Apr 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.81 | -0.84% |
| Apr 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 0.42% |
| Apr 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.86 | -1.41% |
| Apr 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | -0.82% |
| Apr 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | -0.65% |
| Apr 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | 0.08% |
| Apr 1, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | 0.08% |
| Mar 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | -0.65% |
| Mar 28, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.22 | - |
| Mar 27, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.22 | -0.16% |
| Mar 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.24 | -0.16% |
| Mar 25, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | - |
| Mar 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | - |
| Mar 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | 0.08% |
| Mar 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.25 | - |
| Mar 19, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.25 | 0.16% |
| Mar 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | - |
| Mar 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.23 | 0.16% |
| Mar 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | 0.08% |
| Mar 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.20 | -0.16% |
| Mar 12, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.22 | - |
| Mar 11, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.22 | -0.16% |
| Mar 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.24 | -0.16% |
| Mar 7, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | - |
| Mar 6, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | -0.16% |
| Mar 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | - |
| Mar 4, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | -0.16% |
| Mar 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.29 | 0.08% |
| Feb 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | -0.48% |