Cohen & Steers Preferred Securities and Income Fund, Inc. Class I (CPXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.51
0.00 (0.00%)
Jun 2, 2026, 8:10 AM EST
CPXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| May 29, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.02% |
| May 28, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | 0.08% |
| May 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | - |
| May 26, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | 0.32% |
| May 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | 0.24% |
| May 21, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | - |
| May 20, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.24% |
| May 19, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.40 | -0.32% |
| May 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.08% |
| May 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.45 | -0.32% |
| May 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | 0.08% |
| May 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | - |
| May 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | -0.24% |
| May 11, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | - |
| May 8, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | 0.08% |
| May 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | -0.08% |
| May 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | 0.32% |
| May 5, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | - |
| May 4, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | -0.08% |
| May 1, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | 0.16% |
| Apr 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | 0.02% |
| Apr 29, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.46 | -0.16% |
| Apr 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | -0.08% |
| Apr 27, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | - |
| Apr 24, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | 0.08% |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | -0.08% |
| Apr 22, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | 0.08% |
| Apr 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | -0.08% |
| Apr 20, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | - |
| Apr 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | 0.32% |
| Apr 16, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.45 | - |
| Apr 15, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.45 | 0.08% |
| Apr 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.44 | 0.31% |
| Apr 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.40 | - |
| Apr 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.40 | 0.16% |
| Apr 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | - |
| Apr 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | 0.81% |
| Apr 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 0.08% |
| Apr 6, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | 0.16% |
| Apr 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.25 | - |
| Apr 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.25 | 0.40% |
| Mar 31, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.20 | 0.51% |
| Mar 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.14 | -0.08% |
| Mar 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.15 | -0.40% |
| Mar 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.20 | -0.41% |
| Mar 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.25 | 0.33% |
| Mar 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.21 | - |
| Mar 23, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.21 | -0.16% |
| Mar 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.23 | -0.48% |