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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.29	19.35	19.13	19.22	52,730	-0.14(-0.70%)
May 30, 2019	19.32	19.36	19.13	19.36	32,278	+0.03(+0.14%)
May 29, 2019	19.12	19.33	18.99	19.33	73,372	+0.20(+1.07%)
May 28, 2019	19.13	19.13	19.00	19.12	53,983	+0.09(+0.46%)
May 24, 2019	18.91	19.04	18.91	19.04	19,682	+0.07(+0.40%)
May 23, 2019	19.06	19.06	18.77	18.96	52,814	-0.10(-0.54%)
May 22, 2019	19.02	19.06	18.84	19.06	44,631	+0.03(+0.14%)
May 21, 2019	18.84	19.04	18.63	19.04	50,830	+0.31(+1.64%)
May 20, 2019	18.59	18.75	18.59	18.73	32,765	+0.01(+0.04%)
May 17, 2019	18.85	18.88	18.72	18.72	10,428	-0.12(-0.61%)
May 16, 2019	18.81	19.03	18.81	18.84	27,932	+0.05(+0.25%)
May 15, 2019	18.80	18.88	18.77	18.79	15,609	-0.01(-0.03%)
May 14, 2019	18.74	18.89	18.74	18.80	19,588	+0.06(+0.30%)
May 13, 2019	18.76	18.76	18.65	18.74	27,909	-0.03(-0.14%)
May 10, 2019	18.61	18.81	18.61	18.77	25,126	+0.18(+0.95%)
May 09, 2019	18.66	18.73	18.57	18.59	23,445	-0.13(-0.69%)
May 08, 2019	18.84	18.86	18.71	18.72	34,134	-0.11(-0.57%)
May 07, 2019	18.80	18.84	18.78	18.83	17,529	-0.03(-0.15%)
May 06, 2019	18.70	18.94	18.68	18.86	39,443	+0.05(+0.25%)
May 03, 2019	18.81	18.81	18.62	18.81	19,066	+0.01(+0.07%)
May 02, 2019	18.81	18.81	18.77	18.80	12,144	-0.11(-0.61%)
May 01, 2019	18.97	19.01	18.78	18.91	32,993	-0.01(-0.07%)
Apr 30, 2019	18.65	18.92	18.59	18.92	40,710	+0.28(+1.49%)
Apr 29, 2019	18.65	18.71	18.57	18.65	29,464	-0.01(-0.06%)
Apr 26, 2019	18.63	18.70	18.58	18.66	13,449	+0.03(+0.16%)
Apr 25, 2019	18.65	18.65	18.51	18.63	19,657	-0.03(-0.17%)
Apr 24, 2019	18.67	18.67	18.50	18.66	20,344	+0.02(+0.13%)
Apr 23, 2019	18.53	18.73	18.50	18.63	19,285	+0.03(+0.17%)
Apr 22, 2019	18.54	18.71	18.52	18.60	15,260	-0.07(-0.35%)
Apr 18, 2019	18.61	18.72	18.50	18.67	15,519	+0.07(+0.40%)
Apr 17, 2019	18.61	18.73	18.58	18.59	13,594	-0.01(-0.07%)
Apr 16, 2019	18.67	18.67	18.48	18.61	17,920	+0.06(+0.35%)
Apr 15, 2019	18.49	18.60	18.38	18.54	15,252	+0.05(+0.28%)
Apr 12, 2019	18.48	18.50	18.42	18.49	25,135	+0.00(+0.00%)
Apr 11, 2019	18.48	18.49	18.38	18.49	11,635	+0.02(+0.10%)
Apr 10, 2019	18.45	18.49	18.43	18.47	30,096	+0.03(+0.19%)
Apr 09, 2019	18.38	18.45	18.25	18.44	26,040	+0.05(+0.29%)
Apr 08, 2019	18.34	18.42	18.24	18.38	31,203	+0.09(+0.51%)
Apr 05, 2019	18.25	18.47	18.12	18.29	44,767	+0.08(+0.45%)
Apr 04, 2019	18.35	18.36	18.21	18.21	43,058	-0.04(-0.21%)
Apr 03, 2019	18.18	18.27	18.00	18.25	17,945	-0.03(-0.15%)
Apr 02, 2019	18.13	18.31	18.13	18.27	22,627	+0.14(+0.77%)
Apr 01, 2019	18.23	18.23	18.02	18.13	30,191	+0.15(+0.86%)
Mar 29, 2019	18.13	18.21	17.98	17.98	28,853	-0.03(-0.19%)
Mar 28, 2019	18.12	18.12	17.99	18.01	17,210	+0.03(+0.15%)
Mar 27, 2019	18.11	18.11	17.99	17.99	11,936	-0.08(-0.45%)
Mar 26, 2019	17.94	18.07	17.94	18.07	28,826	+0.11(+0.64%)
Mar 25, 2019	17.99	18.05	17.95	17.95	25,551	-0.07(-0.37%)
Mar 22, 2019	18.17	18.17	17.89	18.02	46,105	-0.08(-0.45%)
Mar 21, 2019	17.99	18.14	17.99	18.10	16,595	+0.05(+0.25%)
Mar 20, 2019	17.98	18.07	17.97	18.05	27,501	+0.05(+0.25%)
Mar 19, 2019	18.03	18.09	17.99	18.01	31,583	+0.02(+0.14%)
Mar 18, 2019	18.02	18.02	17.90	17.98	23,961	-0.03(-0.15%)
Mar 15, 2019	18.11	18.11	18.01	18.01	9,280	-0.03(-0.15%)
Mar 14, 2019	18.19	18.29	18.04	18.04	41,363	-0.13(-0.74%)
Mar 13, 2019	18.37	18.37	18.16	18.17	40,283	-0.01(-0.04%)
Mar 12, 2019	18.29	18.29	18.18	18.18	13,034	-0.07(-0.37%)
Mar 11, 2019	18.20	18.26	18.16	18.25	23,946	+0.05(+0.27%)
Mar 08, 2019	18.17	18.20	18.08	18.20	17,213	+0.08(+0.44%)
Mar 07, 2019	18.00	18.12	17.96	18.12	12,507	+0.08(+0.44%)
Mar 06, 2019	17.88	18.22	17.88	18.04	16,553	+0.11(+0.63%)
Mar 05, 2019	17.85	17.95	17.85	17.92	17,758	-0.01(-0.03%)
Mar 04, 2019	18.12	18.12	17.90	17.93	19,563	-0.11(-0.60%)

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.