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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.90	21.21	20.85	21.14	27,223	+0.32(+1.52%)
Nov 27, 2019	20.78	20.90	20.73	20.83	32,753	+0.11(+0.55%)
Nov 26, 2019	20.86	20.93	20.60	20.71	30,346	-0.11(-0.51%)
Nov 25, 2019	20.42	20.90	20.42	20.82	40,562	+0.40(+1.97%)
Nov 22, 2019	20.46	20.52	20.35	20.42	31,761	-0.17(-0.82%)
Nov 21, 2019	20.44	20.59	20.12	20.59	31,755	+0.17(+0.83%)
Nov 20, 2019	20.80	20.81	20.33	20.42	49,652	-0.37(-1.76%)
Nov 19, 2019	21.30	21.36	20.62	20.78	80,970	-0.52(-2.45%)
Nov 18, 2019	21.05	21.33	21.05	21.31	15,913	+0.28(+1.31%)
Nov 15, 2019	21.07	21.07	20.92	21.03	11,201	+0.05(+0.24%)
Nov 14, 2019	20.88	20.99	20.84	20.98	26,201	+0.11(+0.54%)
Nov 13, 2019	21.01	21.01	20.81	20.87	31,517	-0.04(-0.17%)
Nov 12, 2019	20.90	21.03	20.90	20.90	10,817	+0.01(+0.04%)
Nov 11, 2019	20.93	21.16	20.90	20.90	15,941	-0.04(-0.17%)
Nov 08, 2019	21.03	21.23	20.90	20.93	33,514	+0.01(+0.03%)
Nov 07, 2019	20.97	21.08	20.90	20.92	27,404	-0.20(-0.96%)
Nov 06, 2019	21.08	21.39	20.92	21.13	24,448	-0.04(-0.17%)
Nov 05, 2019	21.47	21.47	21.01	21.16	17,993	-0.24(-1.11%)
Nov 04, 2019	21.45	21.52	21.39	21.40	33,002	-0.09(-0.42%)
Nov 01, 2019	21.25	21.51	21.07	21.49	37,792	+0.21(+0.99%)
Oct 31, 2019	21.01	21.39	20.92	21.28	47,549	+0.41(+1.98%)
Oct 30, 2019	20.76	20.91	20.65	20.87	28,776	+0.17(+0.81%)
Oct 29, 2019	20.80	20.86	20.67	20.70	18,163	-0.04(-0.17%)
Oct 28, 2019	20.76	20.79	20.70	20.73	6,022	+0.01(+0.03%)
Oct 25, 2019	20.76	20.82	20.49	20.73	24,957	-0.05(-0.24%)
Oct 24, 2019	20.87	20.92	20.69	20.78	20,088	+0.01(+0.07%)
Oct 23, 2019	20.90	20.94	20.73	20.76	29,641	-0.01(-0.07%)
Oct 22, 2019	20.82	20.99	20.72	20.78	26,238	-0.19(-0.91%)
Oct 21, 2019	21.22	21.22	20.88	20.97	26,407	-0.25(-1.18%)
Oct 18, 2019	21.24	21.32	21.05	21.22	37,935	-0.03(-0.13%)
Oct 17, 2019	21.43	21.53	21.22	21.25	28,333	-0.13(-0.62%)
Oct 16, 2019	21.60	21.60	21.29	21.38	27,647	-0.17(-0.78%)
Oct 15, 2019	21.23	21.70	21.23	21.55	22,337	+0.30(+1.39%)
Oct 14, 2019	20.88	21.34	20.81	21.25	33,582	+0.37(+1.77%)
Oct 11, 2019	20.81	20.91	20.74	20.88	15,346	+0.08(+0.37%)
Oct 10, 2019	20.90	20.90	20.62	20.81	10,544	-0.06(-0.30%)
Oct 09, 2019	20.46	20.88	20.46	20.87	27,705	+0.35(+1.70%)
Oct 08, 2019	20.48	20.81	20.37	20.52	36,062	+0.11(+0.55%)
Oct 07, 2019	20.62	20.80	20.37	20.41	24,950	-0.28(-1.35%)
Oct 04, 2019	20.67	20.74	20.62	20.69	14,485	+0.12(+0.58%)
Oct 03, 2019	20.66	20.90	20.37	20.57	48,670	-0.20(-0.97%)
Oct 02, 2019	20.67	20.77	20.43	20.77	27,243	+0.15(+0.71%)
Oct 01, 2019	20.57	20.71	20.50	20.62	19,482	+0.03(+0.14%)
Sep 30, 2019	20.62	20.74	20.57	20.60	51,938	+0.15(+0.75%)
Sep 27, 2019	20.38	20.54	20.38	20.44	14,198	+0.06(+0.31%)
Sep 26, 2019	20.72	20.75	20.37	20.38	38,761	-0.38(-1.81%)
Sep 25, 2019	20.57	20.77	20.56	20.76	13,973	+0.29(+1.43%)
Sep 24, 2019	20.53	20.71	20.45	20.46	30,266	-0.20(-0.98%)
Sep 23, 2019	20.19	20.67	20.19	20.67	32,227	+0.40(+1.97%)
Sep 20, 2019	20.28	20.28	20.08	20.27	20,366	+0.02(+0.10%)
Sep 19, 2019	20.20	20.37	20.02	20.25	26,190	+0.11(+0.55%)
Sep 18, 2019	20.24	20.28	20.12	20.14	23,148	+0.00(+0.00%)
Sep 17, 2019	20.12	20.52	20.12	20.14	20,817	+0.13(+0.63%)
Sep 16, 2019	19.95	20.10	19.95	20.01	16,524	-0.05(-0.24%)
Sep 13, 2019	20.31	20.37	19.95	20.06	43,285	-0.22(-1.09%)
Sep 12, 2019	20.29	20.44	20.17	20.28	24,897	+0.06(+0.31%)
Sep 11, 2019	20.10	20.48	20.05	20.22	44,968	+0.12(+0.62%)
Sep 10, 2019	20.01	20.15	19.95	20.09	24,083	+0.13(+0.64%)
Sep 09, 2019	19.93	19.99	19.87	19.97	22,850	+0.03(+0.16%)
Sep 06, 2019	19.96	20.06	19.86	19.93	16,304	-0.03(-0.14%)
Sep 05, 2019	20.25	20.25	19.62	19.96	113,763	-0.19(-0.95%)
Sep 04, 2019	20.61	20.65	19.60	20.15	72,281	-0.29(-1.43%)

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.