Cohen & Steers Preferred Securities and Income Fund, Inc. Class F (CPXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.52
0.00 (0.00%)
At close: Apr 13, 2026
CPXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Apr 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% |
| Apr 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Apr 8, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.73% |
| Apr 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Apr 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Apr 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Apr 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Mar 31, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% |
| Mar 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Mar 27, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.40% |
| Mar 26, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.48% |
| Mar 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Mar 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Mar 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Mar 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Mar 19, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.32% |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| Mar 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.24% |
| Mar 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Mar 13, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| Mar 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.32% |
| Mar 11, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.24% |
| Mar 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Mar 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.32% |
| Mar 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Mar 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% |
| Mar 4, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Mar 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% |
| Mar 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.32% |
| Feb 27, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.71% |
| Feb 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.69 | - |
| Feb 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.69 | -0.08% |
| Feb 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | - |
| Feb 23, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | - |
| Feb 20, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | 0.08% |
| Feb 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.69 | 0.08% |
| Feb 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | 0.08% |
| Feb 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.67 | 0.16% |
| Feb 13, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.65 | 0.16% |
| Feb 12, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.63 | 0.08% |
| Feb 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | - |
| Feb 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | 0.16% |
| Feb 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.60 | 0.08% |
| Feb 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | 0.08% |
| Feb 5, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.08% |
| Feb 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | - |
| Feb 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | - |
| Feb 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | 0.08% |
| Jan 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.47% |