Cohen & Steers Preferred Securities and Income Fund, Inc. Class F (CPXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.45
+0.27 (2.22%)
Jul 31, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Jul 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jul 29, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Jul 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Jul 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% |
| Jul 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Jul 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| Jul 22, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 21, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Jul 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Jul 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Jul 16, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Jul 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Jul 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.08% |
| Jul 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Jul 10, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jul 9, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Jul 2, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Jul 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| Jun 30, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% |
| Jun 27, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | 0.08% |
| Jun 26, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.35 | 0.08% |
| Jun 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.08% |
| Jun 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | 0.16% |
| Jun 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.31 | 0.08% |
| Jun 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | 0.08% |
| Jun 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | 0.08% |
| Jun 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.28 | 0.08% |
| Jun 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.08% |
| Jun 13, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | -0.08% |
| Jun 12, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | - |
| Jun 11, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.16% |
| Jun 10, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | 0.08% |
| Jun 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.08% |
| Jun 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | - |
| Jun 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | 0.08% |
| Jun 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.22 | 0.33% |
| Jun 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | 0.08% |
| Jun 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.17 | - |
| May 30, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.17 | -0.33% |
| May 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.15 | 0.16% |
| May 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | - |
| May 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | 0.33% |
| May 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | -0.08% |
| May 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.10 | - |
| May 21, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.10 | -0.24% |
| May 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | - |