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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.18	22.48	22.09	22.35	89,119	+0.27(+1.22%)
Dec 30, 2019	22.03	22.15	21.98	22.08	34,236	-0.02(-0.10%)
Dec 27, 2019	22.10	22.27	22.10	22.10	24,254	+0.00(+0.00%)
Dec 26, 2019	22.63	22.64	22.06	22.10	36,716	-0.48(-2.13%)
Dec 24, 2019	22.52	22.63	22.22	22.59	11,280	+0.19(+0.86%)
Dec 23, 2019	22.37	22.61	22.05	22.40	54,068	+0.09(+0.41%)
Dec 20, 2019	22.14	22.48	21.98	22.30	48,508	+0.20(+0.90%)
Dec 19, 2019	22.06	22.57	21.84	22.10	69,296	+0.04(+0.19%)
Dec 18, 2019	21.88	22.19	21.82	22.06	20,374	+0.15(+0.68%)
Dec 17, 2019	22.18	22.36	21.85	21.91	45,683	-0.16(-0.73%)
Dec 16, 2019	22.19	22.65	22.01	22.07	40,321	+0.01(+0.06%)
Dec 13, 2019	21.98	22.31	21.83	22.06	74,582	+0.13(+0.58%)
Dec 12, 2019	21.79	21.99	21.69	21.93	20,911	+0.15(+0.68%)
Dec 11, 2019	21.65	21.79	21.65	21.79	23,409	+0.11(+0.52%)
Dec 10, 2019	21.56	21.68	21.50	21.67	20,951	+0.11(+0.49%)
Dec 09, 2019	21.29	21.58	21.09	21.57	42,677	+0.28(+1.29%)
Dec 06, 2019	21.11	21.32	21.10	21.29	18,432	+0.08(+0.40%)
Dec 05, 2019	21.22	21.28	21.12	21.21	15,768	+0.06(+0.28%)
Dec 04, 2019	21.12	21.36	21.05	21.15	27,846	+0.16(+0.76%)
Dec 03, 2019	21.04	21.06	20.99	20.99	11,170	-0.11(-0.53%)
Dec 02, 2019	21.05	21.10	20.73	21.10	25,433	-0.04(-0.20%)
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%)

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.