Cohen & Steers Limited Duration Preferred and Income Fund, Inc. (LDP)
NYSE: LDP · Real-Time Price · USD
21.07
+0.19 (0.91%)
Feb 5, 2025, 4:00 PM EST - Market closed
LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 20.78 | 20.91 | 20.77 | 20.88 | 20.88 | 0.63% | 55,905 |
| Feb 3, 2025 | 20.64 | 20.79 | 20.61 | 20.75 | 20.75 | -0.10% | 77,000 |
| Jan 31, 2025 | 20.80 | 20.96 | 20.73 | 20.77 | 20.77 | 0.05% | 116,671 |
| Jan 30, 2025 | 20.72 | 20.85 | 20.72 | 20.76 | 20.76 | 0.73% | 83,120 |
| Jan 29, 2025 | 20.75 | 20.76 | 20.55 | 20.61 | 20.61 | -0.34% | 82,324 |
| Jan 28, 2025 | 20.58 | 20.70 | 20.54 | 20.68 | 20.68 | 0.39% | 71,062 |
| Jan 27, 2025 | 20.60 | 20.72 | 20.50 | 20.60 | 20.60 | -0.05% | 65,950 |
| Jan 24, 2025 | 20.61 | 20.69 | 20.45 | 20.61 | 20.61 | 0.24% | 85,659 |
| Jan 23, 2025 | 20.50 | 20.60 | 20.41 | 20.56 | 20.56 | 0.29% | 86,282 |
| Jan 22, 2025 | 20.59 | 20.63 | 20.40 | 20.50 | 20.50 | -0.19% | 89,871 |
| Jan 21, 2025 | 20.47 | 20.61 | 20.40 | 20.54 | 20.54 | 0.69% | 70,431 |
| Jan 17, 2025 | 20.39 | 20.49 | 20.31 | 20.40 | 20.40 | 0.10% | 111,972 |
| Jan 16, 2025 | 20.33 | 20.45 | 20.11 | 20.38 | 20.38 | - | 118,936 |
| Jan 15, 2025 | 20.25 | 20.45 | 20.15 | 20.38 | 20.38 | 1.44% | 123,640 |
| Jan 14, 2025 | 20.01 | 20.12 | 19.96 | 20.09 | 20.09 | 0.05% | 72,639 |
| Jan 13, 2025 | 20.10 | 20.23 | 20.02 | 20.08 | 19.95 | -0.35% | 80,038 |
| Jan 10, 2025 | 20.27 | 20.30 | 20.10 | 20.15 | 20.02 | -0.98% | 64,523 |
| Jan 8, 2025 | 20.26 | 20.38 | 20.12 | 20.35 | 20.22 | 0.44% | 48,027 |
| Jan 7, 2025 | 20.41 | 20.46 | 20.23 | 20.26 | 20.13 | -0.93% | 98,167 |
| Jan 6, 2025 | 20.65 | 20.66 | 20.42 | 20.45 | 20.32 | -0.78% | 100,109 |
| Jan 3, 2025 | 20.38 | 20.63 | 20.36 | 20.61 | 20.48 | 1.08% | 55,245 |
| Jan 2, 2025 | 20.32 | 20.46 | 20.19 | 20.39 | 20.26 | 0.94% | 101,117 |
| Dec 31, 2024 | 20.17 | 20.26 | 20.05 | 20.20 | 20.07 | 0.15% | 262,465 |
| Dec 30, 2024 | 20.03 | 20.26 | 20.02 | 20.17 | 20.04 | -0.40% | 139,416 |
| Dec 27, 2024 | 20.37 | 20.47 | 20.21 | 20.25 | 20.12 | -1.07% | 82,945 |
| Dec 26, 2024 | 20.50 | 20.50 | 20.40 | 20.47 | 20.34 | 0.10% | 72,788 |
| Dec 24, 2024 | 20.41 | 20.50 | 20.41 | 20.45 | 20.32 | -0.10% | 27,648 |
| Dec 23, 2024 | 20.49 | 20.56 | 20.41 | 20.47 | 20.34 | 0.24% | 79,296 |
| Dec 20, 2024 | 20.17 | 20.49 | 20.17 | 20.42 | 20.29 | 0.84% | 78,040 |
| Dec 19, 2024 | 20.30 | 20.42 | 20.12 | 20.25 | 20.12 | -0.25% | 122,920 |
| Dec 18, 2024 | 20.73 | 20.87 | 20.22 | 20.30 | 20.17 | -2.17% | 130,841 |
| Dec 17, 2024 | 20.89 | 21.15 | 20.67 | 20.75 | 20.62 | -1.00% | 131,819 |
| Dec 16, 2024 | 20.97 | 21.04 | 20.88 | 20.96 | 20.82 | 0.53% | 130,793 |
| Dec 13, 2024 | 20.84 | 21.00 | 20.80 | 20.85 | 20.72 | 0.10% | 107,448 |
| Dec 12, 2024 | 20.93 | 20.99 | 20.82 | 20.83 | 20.70 | -0.90% | 90,381 |
| Dec 11, 2024 | 21.25 | 21.25 | 20.90 | 21.02 | 20.88 | -0.57% | 124,741 |
| Dec 10, 2024 | 21.15 | 21.16 | 21.01 | 21.14 | 21.00 | -0.38% | 84,264 |
| Dec 9, 2024 | 21.28 | 21.32 | 21.20 | 21.22 | 20.95 | -0.09% | 75,444 |
| Dec 6, 2024 | 21.35 | 21.44 | 21.16 | 21.24 | 20.97 | -0.56% | 69,994 |
| Dec 5, 2024 | 21.45 | 21.50 | 21.32 | 21.36 | 21.09 | -0.19% | 49,752 |
| Dec 4, 2024 | 21.30 | 21.47 | 21.16 | 21.40 | 21.13 | 0.52% | 65,068 |
| Dec 3, 2024 | 21.22 | 21.37 | 21.06 | 21.29 | 21.02 | -0.09% | 51,666 |
| Dec 2, 2024 | 21.05 | 21.34 | 21.01 | 21.31 | 21.04 | 1.24% | 84,475 |
| Nov 29, 2024 | 21.00 | 21.07 | 20.88 | 21.05 | 20.79 | 0.53% | 43,632 |
| Nov 27, 2024 | 20.87 | 20.95 | 20.81 | 20.94 | 20.68 | 0.58% | 65,956 |
| Nov 26, 2024 | 20.95 | 20.99 | 20.75 | 20.82 | 20.56 | -0.72% | 61,994 |
| Nov 25, 2024 | 21.09 | 21.15 | 20.92 | 20.97 | 20.71 | 0.05% | 63,071 |
| Nov 22, 2024 | 20.96 | 21.08 | 20.94 | 20.96 | 20.70 | -0.24% | 47,843 |
| Nov 21, 2024 | 20.91 | 21.13 | 20.89 | 21.01 | 20.75 | 0.53% | 68,366 |
| Nov 20, 2024 | 20.87 | 21.00 | 20.86 | 20.90 | 20.64 | -0.19% | 46,199 |
| Nov 19, 2024 | 20.92 | 21.04 | 20.80 | 20.94 | 20.68 | 0.05% | 33,667 |
| Nov 18, 2024 | 20.85 | 20.99 | 20.83 | 20.93 | 20.67 | 0.24% | 50,635 |
| Nov 15, 2024 | 21.02 | 21.02 | 20.77 | 20.88 | 20.62 | -0.71% | 61,968 |
| Nov 14, 2024 | 21.11 | 21.29 | 20.96 | 21.03 | 20.77 | -0.38% | 54,850 |
| Nov 13, 2024 | 21.34 | 21.39 | 21.07 | 21.11 | 20.84 | -0.98% | 56,772 |
| Nov 12, 2024 | 21.46 | 21.54 | 21.19 | 21.32 | 21.05 | -1.25% | 77,589 |
| Nov 11, 2024 | 21.57 | 21.70 | 21.52 | 21.59 | 21.19 | -0.14% | 70,469 |
| Nov 8, 2024 | 21.21 | 21.68 | 21.21 | 21.62 | 21.22 | 2.08% | 53,820 |
| Nov 7, 2024 | 20.99 | 21.30 | 20.97 | 21.18 | 20.79 | 0.67% | 60,378 |
| Nov 6, 2024 | 21.02 | 21.30 | 20.85 | 21.04 | 20.65 | 0.33% | 73,860 |
| Nov 5, 2024 | 20.94 | 21.06 | 20.82 | 20.97 | 20.58 | - | 32,122 |
| Nov 4, 2024 | 20.93 | 21.08 | 20.77 | 20.97 | 20.58 | 0.38% | 56,951 |
| Nov 1, 2024 | 20.99 | 21.09 | 20.88 | 20.89 | 20.50 | -0.14% | 82,406 |
| Oct 31, 2024 | 21.01 | 21.08 | 20.88 | 20.92 | 20.53 | -0.19% | 59,526 |
| Oct 30, 2024 | 20.88 | 21.03 | 20.88 | 20.96 | 20.57 | 0.38% | 57,000 |
| Oct 29, 2024 | 20.99 | 21.07 | 20.85 | 20.88 | 20.49 | -0.71% | 61,521 |
| Oct 28, 2024 | 21.14 | 21.16 | 21.00 | 21.03 | 20.64 | -0.47% | 55,125 |
| Oct 25, 2024 | 21.23 | 21.27 | 21.08 | 21.13 | 20.74 | - | 44,121 |
| Oct 24, 2024 | 21.17 | 21.21 | 21.09 | 21.13 | 20.74 | - | 54,764 |
| Oct 23, 2024 | 21.28 | 21.33 | 21.11 | 21.13 | 20.74 | -0.98% | 35,522 |
| Oct 22, 2024 | 21.25 | 21.40 | 21.21 | 21.34 | 20.94 | 0.28% | 68,380 |
| Oct 21, 2024 | 21.32 | 21.40 | 21.21 | 21.28 | 20.88 | -0.37% | 70,061 |
| Oct 18, 2024 | 21.56 | 21.56 | 21.36 | 21.36 | 20.96 | -0.93% | 69,938 |
| Oct 17, 2024 | 21.73 | 21.79 | 21.50 | 21.56 | 21.16 | -0.81% | 82,498 |
| Oct 16, 2024 | 21.72 | 21.77 | 21.62 | 21.74 | 21.33 | 0.30% | 64,147 |
| Oct 15, 2024 | 21.77 | 21.81 | 21.57 | 21.67 | 21.27 | -0.78% | 72,198 |
| Oct 14, 2024 | 21.60 | 21.84 | 21.56 | 21.84 | 21.30 | 1.11% | 91,654 |
| Oct 11, 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.07 | 0.56% | 73,357 |
| Oct 10, 2024 | 21.53 | 21.64 | 21.41 | 21.48 | 20.95 | -0.28% | 48,737 |
| Oct 9, 2024 | 21.70 | 21.74 | 21.50 | 21.54 | 21.01 | -1.15% | 57,838 |
| Oct 8, 2024 | 21.50 | 21.80 | 21.44 | 21.79 | 21.26 | 1.11% | 72,386 |
| Oct 7, 2024 | 21.73 | 21.78 | 21.53 | 21.55 | 21.02 | -0.87% | 67,348 |
| Oct 4, 2024 | 21.67 | 21.80 | 21.60 | 21.74 | 21.21 | 0.42% | 68,139 |
| Oct 3, 2024 | 21.71 | 21.74 | 21.58 | 21.65 | 21.12 | -0.64% | 50,770 |
| Oct 2, 2024 | 21.81 | 21.87 | 21.72 | 21.79 | 21.26 | -0.09% | 46,574 |
| Oct 1, 2024 | 21.87 | 21.87 | 21.69 | 21.81 | 21.28 | 0.28% | 145,291 |
| Sep 30, 2024 | 21.55 | 21.80 | 21.54 | 21.75 | 21.22 | 1.16% | 143,507 |
| Sep 27, 2024 | 21.42 | 21.54 | 21.35 | 21.50 | 20.97 | 0.94% | 48,804 |
| Sep 26, 2024 | 21.55 | 21.67 | 21.26 | 21.30 | 20.78 | -0.56% | 114,165 |
| Sep 25, 2024 | 21.52 | 21.54 | 21.34 | 21.42 | 20.90 | -0.23% | 77,168 |
| Sep 24, 2024 | 21.38 | 21.48 | 21.33 | 21.47 | 20.94 | 0.61% | 64,119 |
| Sep 23, 2024 | 21.18 | 21.36 | 21.07 | 21.34 | 20.82 | 0.80% | 116,061 |
| Sep 20, 2024 | 21.18 | 21.22 | 21.07 | 21.17 | 20.65 | - | 81,601 |
| Sep 19, 2024 | 20.98 | 21.27 | 20.89 | 21.17 | 20.65 | 1.10% | 115,549 |
| Sep 18, 2024 | 20.97 | 20.99 | 20.83 | 20.94 | 20.43 | 0.48% | 77,881 |
| Sep 17, 2024 | 20.90 | 20.96 | 20.78 | 20.84 | 20.33 | -0.05% | 80,648 |
| Sep 16, 2024 | 20.62 | 20.85 | 20.55 | 20.85 | 20.34 | 1.31% | 108,182 |
| Sep 13, 2024 | 20.51 | 20.60 | 20.48 | 20.58 | 20.08 | 0.73% | 85,803 |
| Sep 12, 2024 | 20.39 | 20.44 | 20.32 | 20.43 | 19.93 | 0.34% | 53,404 |
| Sep 11, 2024 | 20.36 | 20.37 | 20.29 | 20.36 | 19.86 | 0.25% | 61,719 |