Cohen & Steers Preferred Sec & Inc F (CPXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.03
-0.03 (-0.25%)
At close: Nov 13, 2026
CPXFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Nov 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.25% |
| Nov 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Nov 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% |
| Nov 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Nov 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Nov 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Nov 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% |
| Nov 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% |
| Nov 2, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Oct 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.06% |
| Oct 29, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.01 | 0.33% |
| Oct 28, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.17% |
| Oct 27, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | 0.17% |
| Oct 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | 0.08% |
| Oct 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.92 | -0.17% |
| Oct 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.08% |
| Oct 21, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | 0.08% |
| Oct 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.17% |
| Oct 19, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | -0.25% |
| Oct 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | 0.17% |
| Oct 15, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.17% |
| Oct 14, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | -0.17% |
| Oct 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.17% |
| Oct 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - |
| Oct 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | 0.08% |
| Oct 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| Oct 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.25% |
| Oct 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | 0.42% |
| Oct 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.92 | -0.17% |
| Oct 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| Oct 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.25% |
| Sep 30, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | -0.06% |
| Sep 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -0.17% |
| Sep 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.99 | -0.41% |
| Sep 25, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.04 | -0.08% |
| Sep 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.05 | -0.49% |
| Sep 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | -0.41% |
| Sep 22, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | - |
| Sep 21, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | 0.08% |
| Sep 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.15 | -0.16% |
| Sep 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | 0.25% |
| Sep 16, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.14 | 0.33% |
| Sep 15, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.10 | -0.08% |
| Sep 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | -0.33% |
| Sep 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.15 | -0.08% |
| Sep 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.16 | -0.40% |
| Sep 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.21 | -0.25% |
| Sep 8, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.24 | - |
| Sep 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.24 | - |