Cohen and Steers Select Preferred and Income Closed Fund (PSF)

PSF
🏛️ Vereinigte Staaten →
20.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 19.08 19.08 18.90 18.90 0.0M
2023-12-28 18.94 19.17 18.94 19.06 0.1M
2023-12-27 19.21 19.27 19.08 19.09 0.0M
2023-12-26 19.10 19.25 18.97 19.17 0.0M
2023-12-22 19.28 19.37 19.10 19.25 0.0M
2023-12-21 19.36 19.40 19.18 19.31 0.0M
2023-12-20 19.27 19.50 19.27 19.39 0.0M
2023-12-19 19.18 19.47 19.18 19.40 0.0M
2023-12-18 19.36 19.50 19.17 19.20 0.0M
2023-12-15 19.53 19.53 19.29 19.39 0.0M
2023-12-14 19.07 19.54 19.07 19.40 0.0M
2023-12-13 18.63 19.03 18.63 19.00 0.0M
2023-12-12 18.97 19.08 18.78 18.78 0.1M
2023-12-11 19.01 19.30 18.95 19.12 0.0M
2023-12-08 19.34 19.50 19.02 19.09 0.0M
2023-12-07 19.58 19.83 19.39 19.41 0.0M
2023-12-06 19.99 20.16 19.48 19.57 0.0M
2023-12-05 20.03 20.08 19.84 19.86 0.0M
2023-12-04 19.84 20.15 19.84 20.01 0.0M
2023-12-01 19.91 20.19 19.84 20.15 0.0M
2023-11-30 19.78 19.95 19.61 19.84 0.0M
2023-11-29 19.74 19.85 19.67 19.72 0.0M
2023-11-28 19.57 19.74 19.49 19.66 0.0M
2023-11-27 19.31 19.60 19.21 19.48 0.0M
2023-11-24 19.34 19.50 19.34 19.38 0.0M
2023-11-22 19.61 19.61 19.26 19.34 0.0M
2023-11-21 19.39 19.65 19.36 19.41 0.0M
2023-11-20 19.17 19.61 19.09 19.42 0.0M
2023-11-17 19.52 19.52 19.23 19.24 0.0M
2023-11-16 19.15 19.69 19.11 19.50 0.1M
2023-11-15 19.05 19.21 18.85 19.19 0.0M
2023-11-14 18.41 19.18 18.41 19.15 0.1M
2023-11-13 17.99 18.40 17.90 18.30 0.0M
2023-11-10 18.04 18.13 17.91 18.00 0.0M
2023-11-09 18.30 18.30 17.82 17.91 0.0M
2023-11-08 18.00 18.34 17.82 18.16 0.0M
2023-11-07 17.85 17.91 17.81 17.85 0.0M
2023-11-06 17.98 17.98 17.76 17.86 0.0M
2023-11-03 17.85 18.09 17.81 17.98 0.0M
2023-11-02 17.50 17.92 17.50 17.68 0.0M
2023-11-01 17.13 17.42 17.10 17.42 0.0M
2023-10-31 17.00 17.17 16.86 17.08 0.0M
2023-10-30 16.88 16.92 16.66 16.88 0.0M
2023-10-27 17.12 17.18 16.66 16.66 0.0M
2023-10-26 17.04 17.17 16.96 17.10 0.0M
2023-10-25 16.95 17.21 16.80 17.08 0.0M
2023-10-24 16.74 17.20 16.67 16.97 0.0M
2023-10-23 16.92 16.92 16.72 16.74 0.0M
2023-10-20 17.00 17.06 16.85 16.93 0.0M
2023-10-19 17.07 17.07 16.82 16.91 0.0M
2023-10-18 16.85 17.08 16.85 17.01 0.0M
2023-10-17 16.98 17.05 16.96 17.00 0.0M
2023-10-16 16.95 17.09 16.91 17.01 0.0M
2023-10-13 17.17 17.17 16.95 17.00 0.0M
2023-10-12 17.27 17.27 16.92 17.03 0.0M
2023-10-11 17.39 17.53 17.12 17.23 0.0M
2023-10-10 17.32 17.50 16.88 17.25 0.0M
2023-10-09 17.44 17.89 17.40 17.55 0.0M
2023-10-06 17.54 17.66 17.31 17.41 0.0M
2023-10-05 17.89 17.89 17.50 17.75 0.0M
2023-10-04 17.61 17.92 17.50 17.80 0.0M
2023-10-03 17.75 17.87 17.48 17.51 0.0M
2023-10-02 18.05 18.12 17.73 17.81 0.0M
2023-09-29 17.84 18.09 17.74 18.09 0.1M
2023-09-28 17.66 17.84 17.54 17.71 0.0M
2023-09-27 17.82 17.82 17.60 17.67 0.0M
2023-09-26 17.87 17.87 17.64 17.82 0.0M
2023-09-25 17.71 17.97 17.70 17.82 0.0M
2023-09-22 17.89 17.93 17.58 17.84 0.0M
2023-09-21 17.88 17.94 17.80 17.82 0.0M
2023-09-20 18.03 18.03 17.91 17.95 0.0M
2023-09-19 17.91 18.00 17.79 17.95 0.0M
2023-09-18 17.96 18.02 17.90 17.91 0.0M
2023-09-15 18.00 18.04 17.91 17.96 0.0M
2023-09-14 18.08 18.09 17.95 18.02 0.0M
2023-09-13 17.79 18.07 17.79 17.97 0.0M
2023-09-12 17.90 17.95 17.77 17.79 0.0M
2023-09-11 17.97 18.10 17.88 17.98 0.0M
2023-09-08 17.85 17.98 17.75 17.93 0.0M
2023-09-07 17.82 17.87 17.78 17.81 0.0M
2023-09-06 17.95 17.99 17.80 17.82 0.0M
2023-09-05 18.00 18.00 17.87 17.89 0.0M
2023-09-01 18.21 18.25 17.91 17.96 0.0M
2023-08-31 18.14 18.23 18.02 18.07 0.0M
2023-08-30 17.99 18.09 17.94 17.96 0.0M
2023-08-29 17.92 18.13 17.89 17.95 0.0M
2023-08-28 17.83 17.99 17.77 17.93 0.0M
2023-08-25 17.71 17.88 17.71 17.83 0.0M
2023-08-24 18.04 18.04 17.71 17.71 0.0M
2023-08-23 17.93 18.04 17.87 17.94 0.0M
2023-08-22 17.98 18.00 17.88 17.90 0.0M
2023-08-21 17.98 18.00 17.82 17.89 0.0M
2023-08-18 17.97 18.09 17.97 17.97 0.0M
2023-08-17 18.00 18.05 17.90 18.01 0.0M
2023-08-16 18.12 18.38 18.03 18.06 0.0M
2023-08-15 18.43 18.62 18.17 18.24 0.0M
2023-08-14 18.61 18.65 18.57 18.57 0.0M
2023-08-11 18.64 18.85 18.61 18.66 0.0M
2023-08-10 18.96 19.01 18.62 18.64 0.0M
2023-08-09 18.87 19.15 18.86 18.87 0.0M
2023-08-08 18.85 19.01 18.81 18.87 0.0M
2023-08-07 18.73 18.98 18.73 18.86 0.0M
2023-08-04 18.77 18.97 18.77 18.89 0.0M
2023-08-03 18.88 18.88 18.62 18.72 0.0M
2023-08-02 18.94 19.05 18.73 18.98 0.0M
2023-08-01 19.00 19.13 18.97 18.99 0.0M
2023-07-31 18.90 19.11 18.90 19.08 0.0M
2023-07-28 18.74 18.85 18.66 18.81 0.0M
2023-07-27 18.73 18.79 18.50 18.57 0.0M
2023-07-26 18.64 18.75 18.55 18.67 0.0M
2023-07-25 18.34 18.71 18.34 18.64 0.0M
2023-07-24 18.48 18.48 18.29 18.41 0.0M
2023-07-21 18.45 18.50 18.25 18.31 0.0M
2023-07-20 18.36 18.39 18.22 18.36 0.0M
2023-07-19 18.19 18.39 18.11 18.38 0.0M
2023-07-18 17.70 18.33 17.68 18.21 0.1M
2023-07-17 17.84 17.87 17.76 17.84 0.0M
2023-07-14 17.86 17.90 17.66 17.72 0.0M
2023-07-13 17.88 18.07 17.85 17.95 0.0M
2023-07-12 17.89 18.03 17.81 17.88 0.1M
2023-07-11 17.74 17.94 17.74 17.82 0.0M
2023-07-10 17.79 17.97 17.74 17.82 0.0M
2023-07-07 17.65 17.92 17.65 17.82 0.0M
2023-07-06 17.93 17.97 17.59 17.65 0.0M
2023-07-05 18.35 18.40 17.90 17.97 0.0M
2023-07-03 18.24 18.35 18.24 18.25 0.0M
2023-06-30 18.25 18.46 18.05 18.16 0.1M
2023-06-29 18.57 18.57 18.04 18.08 0.0M
2023-06-28 18.29 18.56 18.20 18.48 0.0M
2023-06-27 18.07 18.17 18.04 18.16 0.0M
2023-06-26 18.30 18.56 17.90 17.93 0.0M
2023-06-23 18.31 18.52 18.26 18.30 0.0M
2023-06-22 18.33 18.43 18.26 18.27 0.0M
2023-06-21 18.30 18.42 18.13 18.26 0.0M
2023-06-20 18.35 18.43 18.20 18.32 0.0M
2023-06-16 18.74 18.74 18.35 18.35 0.0M
2023-06-15 18.35 18.61 18.23 18.61 0.0M
2023-06-14 18.32 18.50 18.19 18.32 0.0M
2023-06-13 18.49 18.60 18.21 18.27 0.0M
2023-06-12 18.64 18.83 18.47 18.47 0.1M
2023-06-09 18.52 18.73 18.52 18.64 0.0M
2023-06-08 18.34 18.62 18.24 18.55 0.0M
2023-06-07 18.24 18.37 18.10 18.29 0.0M
2023-06-06 18.00 18.26 17.99 18.17 0.0M
2023-06-05 18.01 18.02 17.92 18.00 0.0M
2023-06-02 17.95 18.13 17.95 18.01 0.0M
2023-06-01 17.51 18.02 17.50 17.95 0.0M
2023-05-31 17.39 17.52 17.32 17.46 0.0M
2023-05-30 17.35 17.40 17.31 17.34 0.0M
2023-05-26 17.15 17.29 17.10 17.20 0.0M
2023-05-25 17.00 17.17 16.82 17.12 0.0M
2023-05-24 16.95 17.03 16.81 16.86 0.0M
2023-05-23 16.94 17.14 16.91 16.96 0.0M
2023-05-22 16.83 16.99 16.83 16.95 0.0M
2023-05-19 16.75 16.83 16.66 16.80 0.0M
2023-05-18 16.53 16.78 16.45 16.65 0.1M
2023-05-17 16.20 16.61 16.13 16.53 0.1M
2023-05-16 16.14 16.28 16.10 16.14 0.1M
2023-05-15 16.23 16.28 16.09 16.24 0.0M
2023-05-12 16.19 16.22 16.00 16.18 0.0M
2023-05-11 16.25 16.27 16.06 16.16 0.0M
2023-05-10 16.48 16.54 16.20 16.25 0.0M
2023-05-09 16.61 16.69 16.38 16.41 0.1M
2023-05-08 17.01 17.03 16.67 16.75 0.0M
2023-05-05 16.81 16.97 16.75 16.96 0.0M
2023-05-04 17.10 17.10 16.68 16.78 0.0M
2023-05-03 17.45 17.55 17.12 17.13 0.1M
2023-05-02 17.72 17.75 17.45 17.45 0.0M
2023-05-01 17.86 17.95 17.64 17.64 0.0M
2023-04-28 17.85 18.00 17.77 17.93 0.0M
2023-04-27 17.66 17.75 17.59 17.70 0.0M
2023-04-26 17.60 17.79 17.57 17.58 0.0M
2023-04-25 17.80 17.86 17.60 17.69 0.0M
2023-04-24 17.80 17.89 17.69 17.81 0.0M
2023-04-21 17.68 17.84 17.58 17.77 0.0M
2023-04-20 17.67 17.77 17.61 17.70 0.0M
2023-04-19 17.72 17.83 17.60 17.67 0.0M
2023-04-18 17.81 17.88 17.71 17.72 0.0M
2023-04-17 17.56 17.84 17.56 17.74 0.1M
2023-04-14 17.90 17.96 17.64 17.67 0.0M
2023-04-13 17.86 18.13 17.86 17.99 0.0M
2023-04-12 17.95 18.00 17.72 17.82 0.0M
2023-04-11 17.71 17.90 17.71 17.82 0.0M
2023-04-10 17.75 17.84 17.72 17.79 0.0M
2023-04-06 17.95 18.01 17.68 17.83 0.0M
2023-04-05 17.86 18.03 17.78 17.87 0.0M
2023-04-04 18.33 18.34 17.73 17.76 0.0M
2023-04-03 18.24 18.40 18.19 18.33 0.0M
2023-03-31 17.93 18.59 17.71 18.10 0.1M
2023-03-30 17.85 17.88 17.66 17.79 0.0M
2023-03-29 17.48 17.88 17.48 17.71 0.0M
2023-03-28 17.50 17.52 17.26 17.43 0.1M
2023-03-27 17.75 17.80 17.37 17.39 0.1M
2023-03-24 17.92 17.97 17.64 17.64 0.0M
2023-03-23 18.22 18.30 18.01 18.10 0.0M
2023-03-22 17.82 18.29 17.82 18.15 0.0M
2023-03-21 17.95 18.00 17.54 17.70 0.0M
2023-03-20 18.40 18.40 17.88 17.92 0.0M
2023-03-17 18.85 18.85 18.30 18.47 0.0M
2023-03-16 18.40 18.97 18.15 18.85 0.0M
2023-03-15 18.84 18.84 18.41 18.59 0.0M
2023-03-14 19.45 19.60 19.05 19.08 0.0M
2023-03-13 19.80 19.80 19.13 19.21 0.1M
2023-03-10 20.43 20.43 20.01 20.02 0.0M
2023-03-09 20.74 20.80 20.40 20.44 0.0M
2023-03-08 20.66 20.73 20.53 20.66 0.0M
2023-03-07 20.74 20.82 20.54 20.61 0.0M
2023-03-06 20.84 20.84 20.59 20.71 0.0M
2023-03-03 20.68 20.75 20.55 20.74 0.0M
2023-03-02 20.61 20.68 20.49 20.51 0.0M
2023-03-01 20.88 20.90 20.54 20.71 0.0M
2023-02-28 20.59 20.85 20.58 20.79 0.0M
2023-02-27 20.53 20.62 20.48 20.54 0.0M
2023-02-24 20.49 20.61 20.40 20.52 0.0M
2023-02-23 20.54 20.62 20.40 20.57 0.0M
2023-02-22 20.55 20.64 20.36 20.42 0.0M
2023-02-21 21.03 21.03 20.44 20.46 0.1M
2023-02-17 21.29 21.29 21.10 21.14 0.0M
2023-02-16 21.53 21.54 21.26 21.26 0.0M
2023-02-15 21.49 21.65 21.44 21.58 0.0M
2023-02-14 21.59 21.61 21.44 21.52 0.0M
2023-02-13 21.70 21.77 21.60 21.68 0.0M
2023-02-10 21.63 21.74 21.52 21.66 0.0M
2023-02-09 21.79 21.86 21.59 21.65 0.0M
2023-02-08 21.67 21.80 21.58 21.69 0.0M
2023-02-07 21.68 21.80 21.55 21.70 0.0M
2023-02-06 21.79 21.81 21.55 21.67 0.1M
2023-02-03 21.74 21.82 21.67 21.82 0.0M
2023-02-02 21.70 21.92 21.70 21.77 0.0M
2023-02-01 21.46 21.68 21.42 21.63 0.0M
2023-01-31 21.31 21.49 21.31 21.43 0.0M
2023-01-30 21.25 21.39 21.03 21.18 0.1M
2023-01-27 20.97 21.32 20.97 21.25 0.0M
2023-01-26 20.86 20.95 20.82 20.94 0.0M
2023-01-25 20.85 20.91 20.62 20.79 0.0M
2023-01-24 20.80 21.01 20.75 20.80 0.0M
2023-01-23 20.43 20.84 20.41 20.75 0.1M
2023-01-20 20.11 20.45 20.11 20.38 0.0M
2023-01-19 20.26 20.47 20.19 20.19 0.0M
2023-01-18 20.49 20.57 20.26 20.26 0.0M
2023-01-17 20.38 20.38 20.26 20.32 0.0M
2023-01-13 20.40 20.53 20.40 20.47 0.0M
2023-01-12 20.28 20.47 20.14 20.43 0.1M
2023-01-11 20.16 20.25 20.11 20.23 0.0M
2023-01-10 19.95 20.08 19.87 20.07 0.0M
2023-01-09 19.86 20.06 19.84 19.89 0.0M
2023-01-06 19.73 19.92 19.65 19.86 0.0M
2023-01-05 19.65 19.81 19.51 19.57 0.1M
2023-01-04 19.03 19.78 18.99 19.71 0.1M
2023-01-03 18.77 18.98 18.63 18.90 0.1M