Cohen & Steers Select Preferred and Income Fund, Inc. (PSF)
NYSE: PSF · Real-Time Price · USD
19.27
-0.05 (-0.26%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.39 | 19.39 | 19.24 | 19.31 | 19.31 | -0.05% | 18,289 |
| Apr 25, 2025 | 19.24 | 19.41 | 19.23 | 19.32 | 19.32 | 0.31% | 11,717 |
| Apr 24, 2025 | 19.20 | 19.29 | 19.09 | 19.26 | 19.26 | 0.57% | 19,973 |
| Apr 23, 2025 | 19.22 | 19.44 | 18.95 | 19.15 | 19.15 | 0.90% | 9,566 |
| Apr 22, 2025 | 18.96 | 19.06 | 18.89 | 18.98 | 18.98 | 0.58% | 24,337 |
| Apr 21, 2025 | 18.94 | 18.99 | 18.81 | 18.87 | 18.87 | -0.37% | 26,966 |
| Apr 17, 2025 | 19.01 | 19.03 | 18.85 | 18.94 | 18.94 | 0.16% | 29,796 |
| Apr 16, 2025 | 18.81 | 19.01 | 18.51 | 18.91 | 18.91 | 0.11% | 26,607 |
| Apr 15, 2025 | 18.77 | 18.90 | 18.55 | 18.89 | 18.89 | 1.18% | 20,909 |
| Apr 14, 2025 | 18.71 | 18.76 | 18.54 | 18.67 | 18.67 | 0.81% | 28,109 |
| Apr 11, 2025 | 18.47 | 18.63 | 18.24 | 18.52 | 18.52 | 0.76% | 40,542 |
| Apr 10, 2025 | 18.63 | 18.66 | 18.18 | 18.38 | 18.38 | -2.75% | 52,769 |
| Apr 9, 2025 | 18.19 | 18.94 | 17.98 | 18.90 | 18.90 | 3.39% | 52,738 |
| Apr 8, 2025 | 18.33 | 18.76 | 18.17 | 18.28 | 18.28 | 0.55% | 62,865 |
| Apr 7, 2025 | 18.22 | 18.49 | 17.93 | 18.18 | 18.06 | -1.94% | 47,458 |
| Apr 4, 2025 | 19.65 | 19.70 | 18.34 | 18.54 | 18.41 | -5.89% | 115,576 |
| Apr 3, 2025 | 19.90 | 19.90 | 19.61 | 19.70 | 19.57 | -1.84% | 21,497 |
| Apr 2, 2025 | 20.00 | 20.18 | 19.92 | 20.07 | 19.93 | 0.60% | 16,285 |
| Apr 1, 2025 | 19.94 | 20.05 | 19.87 | 19.95 | 19.81 | -0.20% | 23,105 |
| Mar 31, 2025 | 20.07 | 20.12 | 19.93 | 19.99 | 19.85 | -0.30% | 25,091 |
| Mar 28, 2025 | 20.10 | 20.12 | 19.88 | 20.05 | 19.91 | 0.05% | 14,533 |
| Mar 27, 2025 | 20.05 | 20.12 | 19.90 | 20.04 | 19.90 | - | 63,213 |
| Mar 26, 2025 | 20.22 | 20.22 | 20.01 | 20.04 | 19.90 | -0.60% | 18,022 |
| Mar 25, 2025 | 20.12 | 20.26 | 20.06 | 20.16 | 20.02 | 0.30% | 15,467 |
| Mar 24, 2025 | 20.11 | 20.28 | 20.04 | 20.10 | 19.96 | 0.15% | 19,748 |
| Mar 21, 2025 | 20.09 | 20.20 | 20.02 | 20.07 | 19.93 | -0.20% | 20,882 |
| Mar 20, 2025 | 19.94 | 20.20 | 19.94 | 20.11 | 19.97 | 0.15% | 29,794 |
| Mar 19, 2025 | 20.00 | 20.17 | 19.93 | 20.08 | 19.94 | 0.45% | 23,750 |
| Mar 18, 2025 | 19.97 | 19.99 | 19.79 | 19.99 | 19.85 | 0.35% | 18,971 |
| Mar 17, 2025 | 19.80 | 19.93 | 19.65 | 19.92 | 19.78 | 0.66% | 31,017 |
| Mar 14, 2025 | 19.86 | 19.99 | 19.73 | 19.79 | 19.66 | 0.05% | 25,703 |
| Mar 13, 2025 | 19.88 | 20.02 | 19.76 | 19.78 | 19.65 | -1.35% | 44,682 |
| Mar 12, 2025 | 19.89 | 20.08 | 19.67 | 20.05 | 19.91 | 1.78% | 47,853 |
| Mar 11, 2025 | 19.80 | 19.90 | 19.63 | 19.70 | 19.57 | -1.05% | 25,440 |
| Mar 10, 2025 | 19.98 | 19.99 | 19.86 | 19.91 | 19.65 | -0.65% | 24,133 |
| Mar 7, 2025 | 20.21 | 20.27 | 19.93 | 20.04 | 19.78 | -0.55% | 35,450 |
| Mar 6, 2025 | 20.23 | 20.31 | 20.10 | 20.15 | 19.89 | -0.35% | 21,562 |
| Mar 5, 2025 | 20.21 | 20.37 | 20.21 | 20.22 | 19.95 | -0.44% | 16,261 |
| Mar 4, 2025 | 20.36 | 20.37 | 20.20 | 20.31 | 20.04 | -0.15% | 19,087 |
| Mar 3, 2025 | 20.30 | 20.39 | 20.30 | 20.34 | 20.07 | - | 26,333 |
| Feb 28, 2025 | 20.30 | 20.38 | 20.26 | 20.34 | 20.07 | 0.54% | 31,553 |
| Feb 27, 2025 | 20.26 | 20.29 | 20.19 | 20.23 | 19.96 | 0.05% | 40,594 |
| Feb 26, 2025 | 20.37 | 20.37 | 20.20 | 20.22 | 19.95 | -0.39% | 55,900 |
| Feb 25, 2025 | 20.31 | 20.33 | 20.25 | 20.30 | 20.03 | 0.35% | 18,225 |
| Feb 24, 2025 | 20.33 | 20.33 | 20.23 | 20.23 | 19.96 | -0.39% | 26,994 |
| Feb 21, 2025 | 20.37 | 20.45 | 20.28 | 20.31 | 20.04 | - | 15,920 |
| Feb 20, 2025 | 20.40 | 20.42 | 20.28 | 20.31 | 20.04 | -0.25% | 15,970 |
| Feb 19, 2025 | 20.36 | 20.36 | 20.29 | 20.36 | 20.09 | - | 28,726 |
| Feb 18, 2025 | 20.43 | 20.45 | 20.30 | 20.36 | 20.09 | 0.05% | 30,008 |
| Feb 14, 2025 | 20.32 | 20.37 | 20.31 | 20.35 | 20.08 | 0.35% | 24,325 |