Cohen & Steers Select Preferred and Income Fund, Inc. - PSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	19.8	19.81	19.81	19.81	19.74	21,237
June 05, 2025	19.72	19.7	19.7	19.75	19.7	24,300
June 04, 2025	19.67	19.69	19.69	19.73	19.63	34,201
June 03, 2025	19.53	19.62	19.62	19.62	19.51	40,400
June 02, 2025	19.62	19.52	19.52	19.62	19.5	32,507
May 30, 2025	19.54	19.53	19.53	19.62	19.47	39,719
May 29, 2025	19.45	19.54	19.54	19.57	19.42	47,046
May 28, 2025	19.42	19.42	19.42	19.47	19.1	31,112
May 27, 2025	19.45	19.46	19.46	19.51	19.39	28,100
May 23, 2025	19.36	19.39	19.39	19.4	19.29	21,000
May 22, 2025	19.37	19.39	19.39	19.44	19.35	20,400
May 21, 2025	19.55	19.38	19.38	19.61	19.19	39,300
May 20, 2025	19.56	19.55	19.55	19.62	19.52	24,325
May 19, 2025	19.55	19.55	19.55	19.56	19.41	26,500
May 16, 2025	19.6	19.59	19.59	19.66	19.56	19,233
May 15, 2025	19.6	19.6	19.6	19.6	19.5	18,902
May 14, 2025	19.63	19.55	19.55	19.66	19.47	39,300
May 13, 2025	19.56	19.59	19.59	19.67	19.52	22,701
May 12, 2025	19.6	19.64	19.51	19.69	19.6	19,010
May 09, 2025	19.45	19.51	19.51	19.51	19.45	17,469
May 08, 2025	19.3	19.37	19.37	19.45	19.29	38,506
May 07, 2025	19.33	19.26	19.26	19.35	19.25	28,500
May 06, 2025	19.3	19.27	19.27	19.35	19.2	37,527
May 05, 2025	19.37	19.3	19.3	19.39	19.2	28,200
May 02, 2025	19.3	19.36	19.36	19.4	19.24	39,811
May 01, 2025	19.36	19.25	19.25	19.5	19.16	42,127
April 30, 2025	19.34	19.38	19.38	19.38	19.04	69,814
April 29, 2025	19.35	19.32	19.32	19.41	19.2	34,800
April 28, 2025	19.39	19.31	19.31	19.39	19.24	18,300
April 25, 2025	19.24	19.32	19.32	19.41	19.23	11,717
April 24, 2025	19.2	19.26	19.26	19.29	19.09	20,000
April 23, 2025	19.22	19.15	19.15	19.44	18.95	9,600
April 22, 2025	18.96	18.98	18.98	19.06	18.89	24,337
April 21, 2025	18.94	18.87	18.87	18.99	18.81	26,966
April 17, 2025	19.01	18.94	18.94	19.03	18.85	29,800
April 16, 2025	18.81	18.91	18.91	19.01	18.51	26,607
April 15, 2025	18.77	18.89	18.89	18.9	18.55	20,909
April 14, 2025	18.71	18.67	18.67	18.76	18.54	28,109
April 11, 2025	18.47	18.52	18.53	18.63	18.24	40,058
April 10, 2025	18.63	18.38	18.38	18.66	18.18	52,800
April 09, 2025	18.19	18.9	18.9	18.94	17.98	52,738
April 08, 2025	18.33	18.28	18.28	18.76	18.17	62,865
April 07, 2025	18.22	18.18	18.05	18.49	17.93	47,500
April 04, 2025	19.65	18.54	18.54	19.7	18.34	115,576
April 03, 2025	19.9	19.7	19.7	19.9	19.61	21,500
April 02, 2025	20	20.07	20.07	20.18	19.92	16,300
April 01, 2025	19.94	19.95	19.95	20.05	19.87	23,105
March 31, 2025	20.07	19.99	19.99	20.12	19.93	25,100
March 28, 2025	20.1	20.05	20.05	20.12	19.88	14,533
March 27, 2025	20.05	20.04	20.04	20.12	19.9	63,213
March 26, 2025	20.22	20.04	20.04	20.22	20.01	18,022
March 25, 2025	20.12	20.16	20.16	20.26	20.06	15,500
March 24, 2025	20.11	20.1	20.1	20.28	20.04	19,748
March 21, 2025	20.09	20.07	20.07	20.2	20.02	20,880
March 20, 2025	19.94	20.11	20.11	20.2	19.94	29,800
March 19, 2025	20	20.08	20.08	20.17	19.93	23,800
March 18, 2025	19.97	19.99	19.99	19.99	19.79	19,000
March 17, 2025	19.8	19.92	19.92	19.93	19.65	31,017
March 14, 2025	19.86	19.79	19.79	19.99	19.73	25,703
March 13, 2025	19.88	19.78	19.78	20.02	19.76	44,700

Cohen & Steers Select Preferred and Income Fund, Inc. (PSF) NYSE