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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.03	21.40	20.93	21.30	47,513	+0.41(+1.98%)
Oct 30, 2019	20.77	20.93	20.67	20.88	28,755	+0.17(+0.81%)
Oct 29, 2019	20.81	20.88	20.69	20.71	18,149	-0.04(-0.17%)
Oct 28, 2019	20.78	20.81	20.71	20.75	6,018	+0.01(+0.03%)
Oct 25, 2019	20.77	20.83	20.50	20.74	24,938	-0.05(-0.24%)
Oct 24, 2019	20.89	20.94	20.70	20.79	20,073	+0.01(+0.07%)
Oct 23, 2019	20.92	20.96	20.75	20.78	29,618	-0.01(-0.07%)
Oct 22, 2019	20.84	21.01	20.74	20.79	26,218	-0.19(-0.91%)
Oct 21, 2019	21.23	21.23	20.90	20.98	26,387	-0.25(-1.18%)
Oct 18, 2019	21.26	21.34	21.07	21.23	37,906	-0.03(-0.13%)
Oct 17, 2019	21.44	21.55	21.24	21.26	28,311	-0.13(-0.62%)
Oct 16, 2019	21.61	21.61	21.30	21.40	27,626	-0.17(-0.78%)
Oct 15, 2019	21.25	21.72	21.25	21.56	22,320	+0.30(+1.39%)
Oct 14, 2019	20.90	21.35	20.83	21.27	33,557	+0.37(+1.77%)
Oct 11, 2019	20.82	20.93	20.76	20.90	15,334	+0.08(+0.37%)
Oct 10, 2019	20.92	20.92	20.64	20.82	10,536	-0.06(-0.30%)
Oct 09, 2019	20.48	20.90	20.48	20.88	27,684	+0.35(+1.70%)
Oct 08, 2019	20.50	20.82	20.38	20.54	36,035	+0.11(+0.55%)
Oct 07, 2019	20.64	20.82	20.38	20.42	24,931	-0.28(-1.35%)
Oct 04, 2019	20.69	20.76	20.63	20.70	14,474	+0.12(+0.58%)
Oct 03, 2019	20.67	20.92	20.38	20.58	48,634	-0.20(-0.97%)
Oct 02, 2019	20.69	20.79	20.44	20.79	27,222	+0.15(+0.71%)
Oct 01, 2019	20.58	20.73	20.52	20.64	19,467	+0.03(+0.14%)
Sep 30, 2019	20.63	20.76	20.58	20.61	51,898	+0.15(+0.75%)
Sep 27, 2019	20.40	20.56	20.40	20.46	14,188	+0.06(+0.31%)
Sep 26, 2019	20.74	20.77	20.39	20.40	38,732	-0.38(-1.81%)
Sep 25, 2019	20.58	20.79	20.58	20.77	13,963	+0.29(+1.43%)
Sep 24, 2019	20.54	20.73	20.46	20.48	30,243	-0.20(-0.98%)
Sep 23, 2019	20.21	20.68	20.21	20.68	32,202	+0.40(+1.96%)
Sep 20, 2019	20.30	20.30	20.10	20.28	20,350	+0.02(+0.10%)
Sep 19, 2019	20.21	20.39	20.03	20.26	26,170	+0.11(+0.55%)
Sep 18, 2019	20.26	20.29	20.14	20.15	23,131	+0.00(+0.00%)
Sep 17, 2019	20.13	20.54	20.13	20.15	20,802	+0.13(+0.63%)
Sep 16, 2019	19.97	20.11	19.97	20.02	16,512	-0.05(-0.24%)
Sep 13, 2019	20.32	20.39	19.96	20.07	43,252	-0.22(-1.09%)
Sep 12, 2019	20.30	20.45	20.18	20.29	24,878	+0.06(+0.31%)
Sep 11, 2019	20.11	20.49	20.07	20.23	44,934	+0.12(+0.62%)
Sep 10, 2019	20.02	20.16	19.97	20.11	24,065	+0.13(+0.64%)
Sep 09, 2019	19.95	20.01	19.89	19.98	22,832	+0.03(+0.16%)
Sep 06, 2019	19.98	20.08	19.88	19.95	16,291	-0.03(-0.14%)
Sep 05, 2019	20.27	20.27	19.64	19.98	113,677	-0.19(-0.95%)
Sep 04, 2019	20.63	20.67	19.62	20.17	72,227	-0.29(-1.43%)
Sep 03, 2019	20.35	20.60	20.27	20.46	22,933	+0.06(+0.31%)
Aug 30, 2019	20.39	20.77	20.28	20.40	66,031	+0.16(+0.79%)
Aug 29, 2019	20.20	20.25	20.07	20.24	40,309	+0.11(+0.55%)
Aug 28, 2019	19.96	20.18	19.81	20.13	40,185	+0.19(+0.94%)
Aug 27, 2019	20.07	20.22	19.77	19.94	24,381	-0.31(-1.54%)
Aug 26, 2019	20.22	20.25	19.97	20.25	33,376	+0.12(+0.59%)
Aug 23, 2019	20.11	20.14	19.98	20.14	19,463	+0.02(+0.10%)
Aug 22, 2019	19.98	20.11	19.97	20.11	15,818	+0.18(+0.90%)
Aug 21, 2019	20.00	20.11	19.84	19.93	28,304	-0.01(-0.07%)
Aug 20, 2019	20.18	20.18	19.78	19.95	35,080	-0.24(-1.20%)
Aug 19, 2019	19.82	20.26	19.82	20.19	58,452	+0.47(+2.38%)
Aug 16, 2019	19.72	19.84	19.62	19.72	25,669	-0.06(-0.28%)
Aug 15, 2019	19.53	19.84	19.32	19.78	35,603	+0.37(+1.92%)
Aug 14, 2019	19.67	20.05	19.34	19.40	36,719	-0.36(-1.81%)
Aug 13, 2019	19.74	19.81	19.62	19.76	46,016	+0.11(+0.56%)
Aug 12, 2019	20.06	20.15	19.29	19.65	39,355	-0.51(-2.53%)
Aug 09, 2019	19.74	20.17	19.74	20.16	24,944	+0.41(+2.06%)
Aug 08, 2019	19.52	19.92	19.51	19.75	7,158	+0.25(+1.27%)
Aug 07, 2019	19.55	19.69	19.31	19.51	33,457	-0.04(-0.21%)
Aug 06, 2019	19.83	20.07	19.55	19.55	28,473	-0.32(-1.60%)
Aug 05, 2019	20.13	20.13	19.66	19.87	46,246	-0.30(-1.51%)
Aug 02, 2019	20.18	20.22	20.09	20.17	19,433	-0.03(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.