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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.24	18.76	18.17	18.39	60,384	+0.30(+1.66%)
May 28, 2020	18.27	18.27	17.97	18.09	22,154	-0.03(-0.16%)
May 27, 2020	18.19	18.26	18.03	18.12	16,673	+0.18(+1.02%)
May 26, 2020	18.04	18.06	17.83	17.94	28,687	+0.18(+0.99%)
May 22, 2020	17.86	18.08	17.62	17.76	39,665	-0.13(-0.74%)
May 21, 2020	17.47	17.91	17.42	17.89	24,655	+0.27(+1.54%)
May 20, 2020	17.56	17.84	17.39	17.62	27,981	+0.18(+1.05%)
May 19, 2020	17.13	17.52	17.09	17.44	34,942	+0.20(+1.15%)
May 18, 2020	17.20	17.37	17.01	17.24	52,692	+0.37(+2.17%)
May 15, 2020	17.01	17.04	16.76	16.87	39,529	-0.02(-0.13%)
May 14, 2020	16.98	17.01	16.52	16.90	41,060	-0.14(-0.82%)
May 13, 2020	17.69	17.75	16.75	17.04	33,240	-0.67(-3.81%)
May 12, 2020	18.11	18.30	17.60	17.71	42,363	-0.33(-1.82%)
May 11, 2020	18.37	18.39	17.84	18.04	85,387	-0.65(-3.47%)
May 08, 2020	18.84	18.84	18.25	18.69	60,532	+0.01(+0.08%)
May 07, 2020	19.08	19.09	18.67	18.67	26,462	-0.29(-1.54%)
May 06, 2020	19.03	19.16	18.89	18.96	13,813	-0.26(-1.33%)
May 05, 2020	18.72	19.22	18.61	19.22	22,516	+0.34(+1.77%)
May 04, 2020	18.52	18.88	18.46	18.88	18,075	+0.08(+0.43%)
May 01, 2020	18.95	19.44	18.49	18.80	47,080	-0.47(-2.42%)
Apr 30, 2020	19.18	19.27	18.94	19.27	47,279	+0.33(+1.73%)
Apr 29, 2020	18.48	19.14	18.21	18.94	68,034	+0.52(+2.81%)
Apr 28, 2020	18.84	19.03	18.40	18.42	54,529	-0.18(-0.98%)
Apr 27, 2020	18.21	18.76	17.96	18.61	51,446	+0.39(+2.16%)
Apr 24, 2020	17.97	18.21	17.80	18.21	65,061	+0.54(+3.05%)
Apr 23, 2020	17.83	18.21	17.67	17.67	34,379	+0.04(+0.21%)
Apr 22, 2020	17.70	18.04	17.42	17.64	45,804	+0.12(+0.67%)
Apr 21, 2020	17.48	17.75	17.31	17.52	43,893	-0.14(-0.78%)
Apr 20, 2020	17.45	17.79	17.19	17.66	53,072	+0.17(+0.96%)
Apr 17, 2020	17.27	17.76	17.16	17.49	36,786	+0.44(+2.61%)
Apr 16, 2020	16.94	17.12	16.87	17.05	32,204	+0.11(+0.65%)
Apr 15, 2020	16.95	17.11	16.69	16.94	32,375	-0.04(-0.21%)
Apr 14, 2020	17.01	17.22	16.71	16.97	86,230	+0.20(+1.18%)
Apr 13, 2020	17.48	17.48	16.64	16.78	71,447	-0.66(-3.77%)
Apr 09, 2020	17.27	18.08	17.27	17.43	63,335	+0.38(+2.20%)
Apr 08, 2020	16.62	17.32	16.43	17.06	57,484	+0.71(+4.33%)
Apr 07, 2020	15.81	16.55	15.81	16.35	33,035	+0.95(+6.20%)
Apr 06, 2020	15.45	16.01	15.06	15.40	54,363	+0.21(+1.38%)
Apr 03, 2020	15.10	15.51	14.57	15.19	58,495	-0.09(-0.57%)
Apr 02, 2020	14.85	15.33	14.85	15.27	27,033	+0.48(+3.28%)
Apr 01, 2020	15.45	15.81	14.46	14.79	65,059	-1.21(-7.59%)
Mar 31, 2020	17.20	17.20	15.76	16.00	111,597	-0.93(-5.51%)
Mar 30, 2020	16.47	16.94	15.93	16.94	49,272	+0.31(+1.87%)
Mar 27, 2020	15.91	16.99	15.57	16.62	203,972	+0.49(+3.05%)
Mar 26, 2020	14.27	16.62	13.82	16.13	141,232	+1.64(+11.33%)
Mar 25, 2020	12.69	14.64	12.66	14.49	105,545	+1.76(+13.80%)
Mar 24, 2020	11.91	13.18	11.91	12.73	148,988	+1.27(+11.10%)
Mar 23, 2020	12.16	12.52	10.12	11.46	177,304	-1.06(-8.47%)
Mar 20, 2020	12.15	13.42	12.15	12.52	112,288	+0.47(+3.88%)
Mar 19, 2020	10.15	12.13	8.114	12.05	187,589	+1.48(+13.94%)
Mar 18, 2020	14.10	14.25	8.989	10.58	184,047	-4.19(-28.35%)
Mar 17, 2020	14.64	14.87	14.19	14.77	113,869	+0.37(+2.57%)
Mar 16, 2020	16.35	16.35	14.40	14.40	152,356	-2.65(-15.56%)
Mar 13, 2020	17.10	17.84	16.85	17.05	109,213	+0.20(+1.19%)
Mar 12, 2020	17.92	18.90	16.49	16.85	133,724	-2.87(-14.55%)
Mar 11, 2020	20.97	21.14	19.72	19.72	53,910	-1.55(-7.28%)
Mar 10, 2020	20.79	21.51	20.23	21.26	72,894	+0.67(+3.24%)
Mar 09, 2020	20.55	21.01	20.10	20.60	72,012	-1.41(-6.39%)
Mar 06, 2020	21.81	22.05	21.52	22.00	47,284	-0.14(-0.62%)
Mar 05, 2020	22.02	22.43	21.92	22.14	40,384	-0.38(-1.69%)
Mar 04, 2020	21.34	22.68	21.27	22.52	114,185	+1.58(+7.57%)
Mar 03, 2020	20.72	21.10	20.59	20.93	50,700	+0.37(+1.81%)

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.