Quantcast

Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock Historical Stock Prices

PSF 
$25.1678
*  
0.043
0.17%
Get PSF Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading PSF now
Exchange:NYSE

Community Rating:
View:    PSF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.16 25.2049 25.1527 25.1678 12,181
11/12/2018 25.21 25.3127 25.11 25.2108 18,869
11/09/2018 25.13 25.38 25.1 25.38 19,291
11/08/2018 25.36 25.3863 25.11 25.18 23,566
11/07/2018 25.44 25.44 25.16 25.36 31,570
11/06/2018 25.75 25.75 25.3 25.32 19,227
11/05/2018 25.91 25.91 25.48 25.48 51,278
11/02/2018 25.83 25.9919 25.7612 25.79 15,633
11/01/2018 25.61 25.87 25.3763 25.87 20,926
10/31/2018 25.66 25.66 25.03 25.4 33,503
10/30/2018 25.46 25.5563 25.2 25.2 16,154
10/29/2018 25.68 25.7502 25.4 25.49 18,210
10/26/2018 25.62 25.7499 25.52 25.58 19,480
10/25/2018 25.53 25.78 25.5 25.5 19,899
10/24/2018 25.59 25.7 25.42 25.68 17,812
10/23/2018 25.5 25.51 25.44 25.5 15,051
10/22/2018 25.59 25.65 25.51 25.55 11,710
10/19/2018 25.52 25.7081 25.5 25.5 7,988
10/18/2018 25.52 25.7224 25.5 25.5 12,906
10/17/2018 26.01 26.01 25.52 25.52 26,760
10/16/2018 25.5 26.0949 25.5 25.9 38,670
10/15/2018 25.5795 25.6807 25.5147 25.6807 13,545
10/12/2018 25.75 25.9 25.5 25.5 32,718
10/11/2018 26 26.33 25.6634 25.74 30,429
10/10/2018 26.4 26.403 25.89 26 17,869
10/09/2018 26.36 26.5202 26.29 26.3 19,836
10/08/2018 26.41 26.41 26.22 26.36 12,047
10/05/2018 26.24 26.45 26.2 26.31 31,036
10/04/2018 26.55 26.55 26.2 26.24 25,361
10/03/2018 26.55 26.843 26.5198 26.6007 14,212
10/02/2018 26.59 26.6 26.4501 26.53 22,130
10/01/2018 26.64 26.709 26.58 26.69 32,487
09/28/2018 26.67 26.7507 26.61 26.61 27,706
09/27/2018 26.68 26.9867 26.58 26.64 18,641
09/26/2018 26.86 27.0294 26.65 26.71 23,241
09/25/2018 27.04 27.24 26.85 26.85 22,918
09/24/2018 27.12 27.17 26.85 27.05 28,910
09/21/2018 27.27 27.27 27.12 27.14 17,645
09/20/2018 27.1 27.38 27.1 27.38 14,150
09/19/2018 27.36 27.447 27.1458 27.18 36,448
09/18/2018 27.58 27.65 27.36 27.46 31,472
09/17/2018 27.89 27.89 27.4959 27.75 22,077
09/14/2018 27.71 27.94 27.7 27.94 11,527
09/13/2018 27.71 27.83 27.6901 27.77 18,204
09/12/2018 27.15 28.62 27.1103 27.74 93,409
09/11/2018 27.006 27.2 26.99 27.07 16,294
09/10/2018 27.04 27.15 26.9935 27.02 20,733
09/07/2018 26.965 27.13 26.93 27.07 17,586
09/06/2018 27.11 27.11 26.86 26.96 20,350
09/05/2018 27 27.1 26.9332 27.1 15,417
09/04/2018 26.98 27.18 26.8901 27.04 23,463
08/31/2018 27.13 27.13 26.86 26.96 30,924
08/30/2018 27.08 27.25 26.9001 27.08 18,648
08/29/2018 27.25 27.2699 26.96 27.08 38,841
08/28/2018 27.46 27.49 27.17 27.17 27,366
08/27/2018 27.21 27.41 27.13 27.4 35,080
08/24/2018 27.34 27.3548 27.14 27.22 39,335
08/23/2018 27.77 27.77 27.22 27.23 77,769
08/22/2018 27.95 28.059 27.71 27.76 25,986
08/21/2018 28.04 28.174 27.99 28.04 19,065
08/20/2018 28.13 28.49 28.13 28.27 16,349
08/17/2018 27.92 28.22 27.85 28.22 19,303
08/16/2018 27.85 28.063 27.85 27.95 19,094
08/15/2018 28.07 28.07 27.6601 27.95 18,078
08/14/2018 28.08 28.15 27.92 28.07 21,984
08/13/2018 27.77 28.05 27.68 27.92 12,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio