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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.27	20.38	20.38	20.4	20.27	55,693
December 03, 2025	20.12	20.35	20.35	20.41	20.12	52,438
December 02, 2025	20.51	20.33	20.33	20.55	20.3	45,401
December 01, 2025	20.52	20.46	20.46	20.54	20.36	41,463
November 28, 2025	20.54	20.57	20.57	20.59	20.48	21,800
November 26, 2025	20.33	20.45	20.45	20.48	20.33	35,849
November 25, 2025	20.07	20.35	20.35	20.44	20.07	70,030
November 24, 2025	20.01	20.14	20.14	20.3	19.99	28,541
November 21, 2025	20	20.06	20.06	20.1	19.92	28,142
November 20, 2025	20.14	20.01	20.01	20.36	20	55,708
November 19, 2025	20.17	20.13	20.13	20.28	20.12	23,100
November 18, 2025	20.31	20.23	20.23	20.37	20.21	44,242
November 17, 2025	20.51	20.38	20.38	20.51	20.34	57,972
November 14, 2025	20.57	20.54	20.54	20.66	20.53	58,200
November 13, 2025	20.68	20.57	20.57	20.8	20.57	23,300
November 12, 2025	20.7	20.73	20.73	20.8	20.7	14,300
November 11, 2025	20.78	20.85	20.72	20.9	20.78	21,900
November 10, 2025	20.75	20.86	20.73	20.9	20.73	25,245
November 07, 2025	20.78	20.76	20.76	20.8	20.71	16,700
November 06, 2025	20.79	20.84	20.84	20.93	20.79	7,800
November 05, 2025	20.71	20.82	20.82	20.85	20.71	13,700
November 04, 2025	20.9	20.76	20.76	21.04	20.75	44,448
November 03, 2025	21.06	20.95	20.95	21.06	20.88	14,049
October 31, 2025	21	21	21	21.04	20.75	37,403
October 30, 2025	20.96	20.93	20.93	21.02	20.78	44,400
October 29, 2025	20.74	20.96	20.96	21.01	20.74	56,120
October 28, 2025	20.8	20.72	20.72	20.8	20.72	18,600
October 27, 2025	20.86	20.85	20.85	20.87	20.79	24,900
October 24, 2025	20.74	20.79	20.79	20.85	20.73	19,000
October 23, 2025	20.7	20.73	20.73	20.83	20.7	27,300
October 22, 2025	20.7	20.71	20.71	20.74	20.66	30,108
October 21, 2025	20.71	20.71	20.71	20.79	20.7	8,200
October 20, 2025	20.7	20.71	20.71	20.83	20.7	24,800
October 17, 2025	20.74	20.71	20.71	20.83	20.68	32,100
October 16, 2025	20.65	20.74	20.74	20.74	20.6	32,300
October 15, 2025	20.56	20.68	20.68	20.75	20.56	15,800
October 14, 2025	20.52	20.62	20.62	20.85	20.46	62,000
October 13, 2025	20.58	20.66	20.53	20.71	20.56	18,743
October 10, 2025	20.78	20.65	20.52	20.8	20.58	22,348
October 09, 2025	20.86	20.74	20.61	20.95	20.72	31,400
October 08, 2025	20.85	20.87	20.74	20.9	20.82	14,747
October 07, 2025	20.82	20.82	20.82	20.98	20.81	30,503
October 06, 2025	20.91	20.87	20.87	20.97	20.82	21,841
October 03, 2025	20.98	20.97	20.97	21.04	20.82	28,403
October 02, 2025	20.96	20.97	20.97	21.04	20.85	69,940
October 01, 2025	20.71	20.95	20.95	20.98	20.71	62,409
September 30, 2025	20.7	20.78	20.78	20.85	20.6	71,500
September 29, 2025	20.61	20.66	20.66	20.8	20.43	49,738
September 26, 2025	20.89	20.59	20.59	20.95	20.51	165,012
September 25, 2025	21.07	20.97	20.97	21.16	20.89	41,600
September 24, 2025	21.05	21.05	21.05	21.2	20.98	53,625
September 23, 2025	21.07	21.03	21.03	21.2	20.98	16,200
September 22, 2025	21.12	21.07	21.07	21.12	21.05	16,000
September 19, 2025	21.12	21.12	21.12	21.15	21.07	44,924
September 18, 2025	20.99	21.02	21.02	21.07	20.99	23,900
September 17, 2025	20.84	20.96	20.96	21.15	20.74	86,622
September 16, 2025	20.72	20.84	20.84	20.85	20.58	32,640
September 15, 2025	20.65	20.73	20.73	20.74	20.6	24,700
September 12, 2025	20.57	20.59	20.59	20.61	20.55	16,314
September 11, 2025	20.46	20.52	20.52	20.54	20.45	51,827

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