Dark

CPRRX
COHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS R
mf NASDAQ

Inactive

Mar 29, 2022

13.17USD+0.458%(+0.06)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	13.1700	13.1700	13.1700	13.1700	+0.458%	0.000%
2022-03-25	13.1100	13.1100	13.1100	13.1100	-0.228%	+0.458%
2022-03-24	13.1400	13.1400	13.1400	13.1400	+0.076%	+0.228%
2022-03-23	13.1300	13.1300	13.1300	13.1300	0.000%	+0.305%
2022-03-22	13.1300	13.1300	13.1300	13.1300	-0.228%	+0.305%
2022-03-21	13.1600	13.1600	13.1600	13.1600	-0.152%	+0.076%
2022-03-18	13.1800	13.1800	13.1800	13.1800	+0.152%	-0.076%
2022-03-17	13.1600	13.1600	13.1600	13.1600	+0.458%	+0.076%
2022-03-16	13.1000	13.1000	13.1000	13.1000	+0.537%	+0.534%
2022-03-15	13.0300	13.0300	13.0300	13.0300	-0.153%	+1.074%
2022-03-14	13.0500	13.0500	13.0500	13.0500	-0.609%	+0.920%
2022-03-11	13.1300	13.1300	13.1300	13.1300	-0.228%	+0.305%
2022-03-10	13.1600	13.1600	13.1600	13.1600	-0.076%	+0.076%
2022-03-09	13.1700	13.1700	13.1700	13.1700	+0.458%	0.000%
2022-03-08	13.1100	13.1100	13.1100	13.1100	-0.152%	+0.458%
2022-03-07	13.1300	13.1300	13.1300	13.1300	-0.756%	+0.305%
2022-03-04	13.2300	13.2300	13.2300	13.2300	-0.601%	-0.454%
2022-03-03	13.3100	13.3100	13.3100	13.3100	-0.075%	-1.052%
2022-03-02	13.3200	13.3200	13.3200	13.3200	-0.075%	-1.126%
2022-03-01	13.3300	13.3300	13.3300	13.3300	+0.150%	-1.200%
2022-02-28	13.3100	13.3100	13.3100	13.3100	-0.597%	-1.052%
2022-02-25	13.3900	13.3900	13.3900	13.3900	+0.526%	-1.643%
2022-02-24	13.3200	13.3200	13.3200	13.3200	-0.523%	-1.126%
2022-02-23	13.3900	13.3900	13.3900	13.3900	-0.075%	-1.643%
2022-02-22	13.4000	13.4000	13.4000	13.4000	-0.223%	-1.716%
2022-02-18	13.4300	13.4300	13.4300	13.4300	+0.075%	-1.936%
2022-02-17	13.4200	13.4200	13.4200	13.4200	0.000%	-1.863%
2022-02-16	13.4200	13.4200	13.4200	13.4200	+0.224%	-1.863%
2022-02-15	13.3900	13.3900	13.3900	13.3900	+0.075%	-1.643%
2022-02-14	13.3800	13.3800	13.3800	13.3800	-0.520%	-1.570%
2022-02-11	13.4500	13.4500	13.4500	13.4500	-0.297%	-2.082%
2022-02-10	13.4900	13.4900	13.4900	13.4900	-0.443%	-2.372%
2022-02-09	13.5500	13.5500	13.5500	13.5500	+0.222%	-2.804%
2022-02-08	13.5200	13.5200	13.5200	13.5200	-0.221%	-2.589%
2022-02-07	13.5500	13.5500	13.5500	13.5500	-0.514%	-2.804%
2022-02-04	13.6200	13.6200	13.6200	13.6200	-0.729%	-3.304%
2022-02-03	13.7200	13.7200	13.7200	13.7200	-0.363%	-4.009%
2022-02-02	13.7700	13.7700	13.7700	13.7700	0.000%	-4.357%
2022-02-01	13.7700	13.7700	13.7700	13.7700	0.000%	-4.357%
2022-01-31	13.7700	13.7700	13.7700	13.7700	-0.145%	-4.357%
2022-01-28	13.7900	13.7900	13.7900	13.7900	-0.217%	-4.496%
2022-01-27	13.8200	13.8200	13.8200	13.8200	-0.504%	-4.703%
2022-01-26	13.8900	13.8900	13.8900	13.8900	0.000%	-5.184%
2022-01-25	13.8900	13.8900	13.8900	13.8900	-0.072%	-5.184%
2022-01-24	13.9000	13.9000	13.9000	13.9000	-0.358%	-5.252%
2022-01-21	13.9500	13.9500	13.9500	13.9500	-0.072%	-5.591%
2022-01-20	13.9600	13.9600	13.9600	13.9600	0.000%	-5.659%
2022-01-19	13.9600	13.9600	13.9600	13.9600	0.000%	-5.659%
2022-01-18	13.9600	13.9600	13.9600	13.9600	-0.357%	-5.659%
2022-01-14	14.0100	14.0100	14.0100	14.0100	-0.143%	-5.996%
2022-01-13	14.0300	14.0300	14.0300	14.0300	+0.071%	-6.130%
2022-01-12	14.0200	14.0200	14.0200	14.0200	+0.071%	-6.063%
2022-01-11	14.0100	14.0100	14.0100	14.0100	+0.071%	-5.996%
2022-01-10	14.0000	14.0000	14.0000	14.0000	-0.143%	-5.929%
2022-01-07	14.0200	14.0200	14.0200	14.0200	0.000%	-6.063%
2022-01-06	14.0200	14.0200	14.0200	14.0200	-0.214%	-6.063%
2022-01-05	14.0500	14.0500	14.0500	14.0500	-0.142%	-6.263%
2022-01-04	14.0700	14.0700	14.0700	14.0700	-0.142%	-6.397%
2022-01-03	14.0900	14.0900	14.0900	14.0900	-0.071%	-6.529%
2021-12-31	14.1000	14.1000	14.1000	14.1000	+0.142%	-6.596%
2021-12-30	14.0800	14.0800	14.0800	14.0800	+0.071%	-6.463%
2021-12-29	14.0700	14.0700	14.0700	14.0700	+0.142%	-6.397%
2021-12-28	14.0500	14.0500	14.0500	14.0500	0.000%	-6.263%
2021-12-27	14.0500	14.0500	14.0500	14.0500	+0.071%	-6.263%
2021-12-23	14.0400	14.0400	14.0400	14.0400	+0.071%	-6.197%
2021-12-22	14.0300	14.0300	14.0300	14.0300	+0.143%	-6.130%
2021-12-21	14.0100	14.0100	14.0100	14.0100	+0.215%	-5.996%
2021-12-20	13.9800	13.9800	13.9800	13.9800	-0.143%	-5.794%
2021-12-17	14.0000	14.0000	14.0000	14.0000	-0.071%	-5.929%
2021-12-16	14.0100	14.0100	14.0100	14.0100	-0.849%	-5.996%
2021-12-15	14.1300	14.1300	14.1300	14.1300	0.000%	-6.794%
2021-12-14	14.1300	14.1300	14.1300	14.1300	-0.071%	-6.794%
2021-12-13	14.1400	14.1400	14.1400	14.1400	0.000%	-6.860%
2021-12-10	14.1400	14.1400	14.1400	14.1400	+0.071%	-6.860%
2021-12-09	14.1300	14.1300	14.1300	14.1300	+0.071%	-6.794%
2021-12-08	14.1200	14.1200	14.1200	14.1200	-0.071%	-6.728%
2021-12-07	14.1300	14.1300	14.1300	14.1300	+0.213%	-6.794%
2021-12-06	14.1000	14.1000	14.1000	14.1000	+0.142%	-6.596%
2021-12-03	14.0800	14.0800	14.0800	14.0800	+0.071%	-6.463%
2021-12-02	14.0700	14.0700	14.0700	14.0700	-0.071%	-6.397%
2021-12-01	14.0800	14.0800	14.0800	14.0800	+0.142%	-6.463%
2021-11-30	14.0600	14.0600	14.0600	14.0600	-0.354%	-6.330%
2021-11-29	14.1100	14.1100	14.1100	14.1100	+0.071%	-6.662%
2021-11-26	14.1000	14.1000	14.1000	14.1000	-0.424%	-6.596%
2021-11-24	14.1600	14.1600	14.1600	14.1600	-0.141%	-6.992%
2021-11-23	14.1800	14.1800	14.1800	14.1800	-0.281%	-7.123%
2021-11-22	14.2200	14.2200	14.2200	14.2200	-0.140%	-7.384%
2021-11-19	14.2400	14.2400	14.2400	14.2400	0.000%	-7.514%
2021-11-18	14.2400	14.2400	14.2400	14.2400	0.000%	-7.514%
2021-11-17	14.2400	14.2400	14.2400	14.2400	-0.070%	-7.514%
2021-11-16	14.2500	14.2500	14.2500	14.2500	-0.070%	-7.579%
2021-11-15	14.2600	14.2600	14.2600	14.2600	-0.140%	-7.644%
2021-11-12	14.2800	14.2800	14.2800	14.2800	-0.070%	-7.773%
2021-11-11	14.2900	14.2900	14.2900	14.2900	-0.070%	-7.838%
2021-11-10	14.3000	14.3000	14.3000	14.3000	-0.279%	-7.902%
2021-11-09	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2021-11-08	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.159%
2021-11-05	14.3300	14.3300	14.3300	14.3300	+0.140%	-8.095%
2021-11-04	14.3100	14.3100	14.3100	14.3100	+0.140%	-7.966%
2021-11-03	14.2900	14.2900	14.2900	14.2900	0.000%	-7.838%
2021-11-02	14.2900	14.2900	14.2900	14.2900	0.000%	-7.838%
2021-11-01	14.2900	14.2900	14.2900	14.2900	+0.070%	-7.838%
2021-10-29	14.2800	14.2800	14.2800	14.2800	-0.488%	-7.773%
2021-10-28	14.3500	14.3500	14.3500	14.3500	-0.070%	-8.223%
2021-10-27	14.3600	14.3600	14.3600	14.3600	+0.070%	-8.287%
2021-10-26	14.3500	14.3500	14.3500	14.3500	0.000%	-8.223%
2021-10-25	14.3500	14.3500	14.3500	14.3500	0.000%	-8.223%
2021-10-22	14.3500	14.3500	14.3500	14.3500	-0.070%	-8.223%
2021-10-21	14.3600	14.3600	14.3600	14.3600	-0.070%	-8.287%
2021-10-20	14.3700	14.3700	14.3700	14.3700	0.000%	-8.351%
2021-10-19	14.3700	14.3700	14.3700	14.3700	0.000%	-8.351%
2021-10-18	14.3700	14.3700	14.3700	14.3700	-0.070%	-8.351%
2021-10-15	14.3800	14.3800	14.3800	14.3800	0.000%	-8.414%
2021-10-14	14.3800	14.3800	14.3800	14.3800	+0.349%	-8.414%
2021-10-13	14.3300	14.3300	14.3300	14.3300	+0.140%	-8.095%
2021-10-12	14.3100	14.3100	14.3100	14.3100	-0.070%	-7.966%
2021-10-11	14.3200	14.3200	14.3200	14.3200	-0.070%	-8.031%
2021-10-08	14.3300	14.3300	14.3300	14.3300	-0.070%	-8.095%
2021-10-07	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.159%
2021-10-06	14.3300	14.3300	14.3300	14.3300	-0.209%	-8.095%
2021-10-05	14.3600	14.3600	14.3600	14.3600	-0.070%	-8.287%
2021-10-04	14.3700	14.3700	14.3700	14.3700	-0.139%	-8.351%
2021-10-01	14.3900	14.3900	14.3900	14.3900	-0.069%	-8.478%
2021-09-30	14.4000	14.4000	14.4000	14.4000	-0.415%	-8.542%
2021-09-29	14.4600	14.4600	14.4600	14.4600	+0.208%	-8.921%
2021-09-28	14.4300	14.4300	14.4300	14.4300	-0.414%	-8.732%
2021-09-27	14.4900	14.4900	14.4900	14.4900	-0.138%	-9.110%
2021-09-24	14.5100	14.5100	14.5100	14.5100	-0.206%	-9.235%
2021-09-23	14.5400	14.5400	14.5400	14.5400	0.000%	-9.422%
2021-09-22	14.5400	14.5400	14.5400	14.5400	+0.138%	-9.422%
2021-09-21	14.5200	14.5200	14.5200	14.5200	+0.069%	-9.298%
2021-09-20	14.5100	14.5100	14.5100	14.5100	-0.206%	-9.235%
2021-09-17	14.5400	14.5400	14.5400	14.5400	-0.069%	-9.422%
2021-09-16	14.5500	14.5500	14.5500	14.5500	+0.069%	-9.485%
2021-09-15	14.5400	14.5400	14.5400	14.5400	+0.138%	-9.422%
2021-09-14	14.5200	14.5200	14.5200	14.5200	0.000%	-9.298%
2021-09-13	14.5200	14.5200	14.5200	14.5200	+0.069%	-9.298%
2021-09-10	14.5100	14.5100	14.5100	14.5100	+0.069%	-9.235%
2021-09-09	14.5000	14.5000	14.5000	14.5000	+0.069%	-9.172%
2021-09-08	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-09-07	14.4900	14.4900	14.4900	14.4900	-0.069%	-9.110%
2021-09-03	14.5000	14.5000	14.5000	14.5000	+0.069%	-9.172%
2021-09-02	14.4900	14.4900	14.4900	14.4900	+0.138%	-9.110%
2021-09-01	14.4700	14.4700	14.4700	14.4700	+0.069%	-8.984%
2021-08-31	14.4600	14.4600	14.4600	14.4600	-0.276%	-8.921%
2021-08-30	14.5000	14.5000	14.5000	14.5000	0.000%	-9.172%
2021-08-27	14.5000	14.5000	14.5000	14.5000	+0.138%	-9.172%
2021-08-26	14.4800	14.4800	14.4800	14.4800	-0.069%	-9.047%
2021-08-25	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-24	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-23	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-20	14.4900	14.4900	14.4900	14.4900	+0.069%	-9.110%
2021-08-19	14.4800	14.4800	14.4800	14.4800	-0.069%	-9.047%
2021-08-18	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-17	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-16	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-08-13	14.4900	14.4900	14.4900	14.4900	+0.138%	-9.110%
2021-08-12	14.4700	14.4700	14.4700	14.4700	0.000%	-8.984%
2021-08-11	14.4700	14.4700	14.4700	14.4700	0.000%	-8.984%
2021-08-10	14.4700	14.4700	14.4700	14.4700	-0.138%	-8.984%
2021-08-09	14.4900	14.4900	14.4900	14.4900	-0.138%	-9.110%
2021-08-06	14.5100	14.5100	14.5100	14.5100	0.000%	-9.235%
2021-08-05	14.5100	14.5100	14.5100	14.5100	+0.069%	-9.235%
2021-08-04	14.5000	14.5000	14.5000	14.5000	+0.069%	-9.172%
2021-08-03	14.4900	14.4900	14.4900	14.4900	+0.069%	-9.110%
2021-08-02	14.4800	14.4800	14.4800	14.4800	+0.138%	-9.047%
2021-07-30	14.4600	14.4600	14.4600	14.4600	-0.345%	-8.921%
2021-07-29	14.5100	14.5100	14.5100	14.5100	+0.138%	-9.235%
2021-07-28	14.4900	14.4900	14.4900	14.4900	0.000%	-9.110%
2021-07-27	14.4900	14.4900	14.4900	14.4900	-0.069%	-9.110%
2021-07-26	14.5000	14.5000	14.5000	14.5000	+0.069%	-9.172%
2021-07-23	14.4900	14.4900	14.4900	14.4900	+0.069%	-9.110%
2021-07-22	14.4800	14.4800	14.4800	14.4800	+0.069%	-9.047%
2021-07-21	14.4700	14.4700	14.4700	14.4700	0.000%	-8.984%
2021-07-20	14.4700	14.4700	14.4700	14.4700	-0.069%	-8.984%
2021-07-19	14.4800	14.4800	14.4800	14.4800	-0.069%	-9.047%
2021-07-16	14.4900	14.4900	14.4900	14.4900	+0.069%	-9.110%
2021-07-15	14.4800	14.4800	14.4800	14.4800	0.000%	-9.047%
2021-07-14	14.4800	14.4800	14.4800	14.4800	+0.138%	-9.047%
2021-07-13	14.4600	14.4600	14.4600	14.4600	-0.069%	-8.921%
2021-07-12	14.4700	14.4700	14.4700	14.4700	+0.138%	-8.984%
2021-07-06	14.4500	14.4500	14.4500	14.4500	+0.069%	-8.858%
2021-07-02	14.4400	14.4400	14.4400	14.4400	+0.069%	-8.795%
2021-07-01	14.4300	14.4300	14.4300	14.4300	0.000%	-8.732%
2021-06-30	14.4300	14.4300	14.4300	14.4300	-0.276%	-8.732%
2021-06-29	14.4700	14.4700	14.4700	14.4700	0.000%	-8.984%
2021-06-28	14.4700	14.4700	14.4700	14.4700	+0.138%	-8.984%
2021-06-25	14.4500	14.4500	14.4500	14.4500	0.000%	-8.858%
2021-06-24	14.4500	14.4500	14.4500	14.4500	+0.069%	-8.858%
2021-06-23	14.4400	14.4400	14.4400	14.4400	+0.069%	-8.795%
2021-06-22	14.4300	14.4300	14.4300	14.4300	+0.069%	-8.732%
2021-06-21	14.4200	14.4200	14.4200	14.4200	-0.069%	-8.669%
2021-06-18	14.4300	14.4300	14.4300	14.4300	0.000%	-8.732%
2021-06-17	14.4300	14.4300	14.4300	14.4300	0.000%	-8.732%
2021-06-16	14.4300	14.4300	14.4300	14.4300	0.000%	-8.732%
2021-06-15	14.4300	14.4300	14.4300	14.4300	-0.069%	-8.732%
2021-06-14	14.4400	14.4400	14.4400	14.4400	+0.069%	-8.795%
2021-06-11	14.4300	14.4300	14.4300	14.4300	+0.069%	-8.732%
2021-06-10	14.4200	14.4200	14.4200	14.4200	+0.069%	-8.669%
2021-06-09	14.4100	14.4100	14.4100	14.4100	+0.139%	-8.605%
2021-06-08	14.3900	14.3900	14.3900	14.3900	+0.070%	-8.478%
2021-06-07	14.3800	14.3800	14.3800	14.3800	0.000%	-8.414%
2021-06-04	14.3800	14.3800	14.3800	14.3800	+0.070%	-8.414%
2021-06-03	14.3700	14.3700	14.3700	14.3700	-0.070%	-8.351%
2021-06-02	14.3800	14.3800	14.3800	14.3800	+0.139%	-8.414%
2021-06-01	14.3600	14.3600	14.3600	14.3600	+0.139%	-8.287%
2021-05-28	14.3400	14.3400	14.3400	14.3400	-0.278%	-8.159%
2021-05-27	14.3800	14.3800	14.3800	14.3800	+0.070%	-8.414%
2021-05-26	14.3700	14.3700	14.3700	14.3700	+0.139%	-8.351%
2021-05-24	14.3500	14.3500	14.3500	14.3500	+0.070%	-8.223%
2021-05-21	14.3400	14.3400	14.3400	14.3400	+0.140%	-8.159%
2021-05-20	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.031%
2021-05-19	14.3100	14.3100	14.3100	14.3100	-0.070%	-7.966%
2021-05-18	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.031%
2021-05-17	14.3100	14.3100	14.3100	14.3100	0.000%	-7.966%
2021-05-14	14.3100	14.3100	14.3100	14.3100	+0.210%	-7.966%
2021-05-13	14.2800	14.2800	14.2800	14.2800	0.000%	-7.773%
2021-05-12	14.2800	14.2800	14.2800	14.2800	-0.279%	-7.773%
2021-05-11	14.3200	14.3200	14.3200	14.3200	-0.139%	-8.031%
2021-05-10	14.3400	14.3400	14.3400	14.3400	-0.070%	-8.159%
2021-05-07	14.3500	14.3500	14.3500	14.3500	+0.070%	-8.223%
2021-05-06	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2021-05-05	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2021-05-04	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2021-05-03	14.3400	14.3400	14.3400	14.3400	+0.140%	-8.159%
2021-04-30	14.3200	14.3200	14.3200	14.3200	-0.417%	-8.031%
2021-04-29	14.3800	14.3800	14.3800	14.3800	-0.069%	-8.414%
2021-04-28	14.3900	14.3900	14.3900	14.3900	+0.070%	-8.478%
2021-04-27	14.3800	14.3800	14.3800	14.3800	0.000%	-8.414%
2021-04-26	14.3800	14.3800	14.3800	14.3800	0.000%	-8.414%
2021-04-23	14.3800	14.3800	14.3800	14.3800	+0.070%	-8.414%
2021-04-22	14.3700	14.3700	14.3700	14.3700	+0.070%	-8.351%
2021-04-21	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2021-04-20	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2021-04-19	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2021-04-16	14.3600	14.3600	14.3600	14.3600	+0.070%	-8.287%
2021-04-15	14.3500	14.3500	14.3500	14.3500	+0.209%	-8.223%
2021-04-14	14.3200	14.3200	14.3200	14.3200	0.000%	-8.031%
2021-04-13	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.031%
2021-04-12	14.3100	14.3100	14.3100	14.3100	+0.070%	-7.966%
2021-04-09	14.3000	14.3000	14.3000	14.3000	0.000%	-7.902%
2021-04-08	14.3000	14.3000	14.3000	14.3000	+0.210%	-7.902%
2021-04-07	14.2700	14.2700	14.2700	14.2700	+0.070%	-7.708%
2021-04-06	14.2600	14.2600	14.2600	14.2600	+0.211%	-7.644%
2021-04-05	14.2300	14.2300	14.2300	14.2300	+0.070%	-7.449%
2021-04-01	14.2200	14.2200	14.2200	14.2200	+0.141%	-7.384%
2021-03-31	14.2000	14.2000	14.2000	14.2000	-0.211%	-7.254%
2021-03-30	14.2300	14.2300	14.2300	14.2300	-0.070%	-7.449%
2021-03-29	14.2400	14.2400	14.2400	14.2400	-0.140%	-7.514%
2021-03-26	14.2600	14.2600	14.2600	14.2600	+0.070%	-7.644%
2021-03-25	14.2500	14.2500	14.2500	14.2500	0.000%	-7.579%
2021-03-24	14.2500	14.2500	14.2500	14.2500	+0.141%	-7.579%
2021-03-23	14.2300	14.2300	14.2300	14.2300	+0.141%	-7.449%
2021-03-22	14.2100	14.2100	14.2100	14.2100	+0.070%	-7.319%
2021-03-19	14.2000	14.2000	14.2000	14.2000	+0.141%	-7.254%
2021-03-18	14.1800	14.1800	14.1800	14.1800	-0.351%	-7.123%
2021-03-17	14.2300	14.2300	14.2300	14.2300	-0.070%	-7.449%
2021-03-16	14.2400	14.2400	14.2400	14.2400	+0.141%	-7.514%
2021-03-15	14.2200	14.2200	14.2200	14.2200	+0.070%	-7.384%
2021-03-12	14.2100	14.2100	14.2100	14.2100	-0.070%	-7.319%
2021-03-11	14.2200	14.2200	14.2200	14.2200	+0.282%	-7.384%
2021-03-10	14.1800	14.1800	14.1800	14.1800	+0.071%	-7.123%
2021-03-09	14.1700	14.1700	14.1700	14.1700	+0.071%	-7.057%
2021-03-08	14.1600	14.1600	14.1600	14.1600	-0.071%	-6.992%
2021-03-05	14.1700	14.1700	14.1700	14.1700	-0.141%	-7.057%
2021-03-04	14.1900	14.1900	14.1900	14.1900	-0.141%	-7.188%
2021-03-03	14.2100	14.2100	14.2100	14.2100	-0.070%	-7.319%
2021-03-02	14.2200	14.2200	14.2200	14.2200	+0.141%	-7.384%
2021-03-01	14.2000	14.2000	14.2000	14.2000	+0.212%	-7.254%
2021-02-26	14.1700	14.1700	14.1700	14.1700	-0.422%	-7.057%
2021-02-25	14.2300	14.2300	14.2300	14.2300	-0.490%	-7.449%
2021-02-24	14.3000	14.3000	14.3000	14.3000	-0.140%	-7.902%
2021-02-23	14.3200	14.3200	14.3200	14.3200	-0.139%	-8.031%
2021-02-22	14.3400	14.3400	14.3400	14.3400	-0.139%	-8.159%
2021-02-19	14.3600	14.3600	14.3600	14.3600	-0.070%	-8.287%
2021-02-18	14.3700	14.3700	14.3700	14.3700	-0.070%	-8.351%
2021-02-17	14.3800	14.3800	14.3800	14.3800	0.000%	-8.414%
2021-02-16	14.3800	14.3800	14.3800	14.3800	-0.277%	-8.414%
2021-02-12	14.4200	14.4200	14.4200	14.4200	0.000%	-8.669%
2021-02-11	14.4200	14.4200	14.4200	14.4200	0.000%	-8.669%
2021-02-10	14.4200	14.4200	14.4200	14.4200	+0.139%	-8.669%
2021-02-09	14.4000	14.4000	14.4000	14.4000	+0.069%	-8.542%
2021-02-08	14.3900	14.3900	14.3900	14.3900	+0.070%	-8.478%
2021-02-05	14.3800	14.3800	14.3800	14.3800	+0.139%	-8.414%
2021-02-04	14.3600	14.3600	14.3600	14.3600	+0.139%	-8.287%
2021-02-03	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.159%
2021-02-02	14.3300	14.3300	14.3300	14.3300	+0.140%	-8.095%
2021-02-01	14.3100	14.3100	14.3100	14.3100	+0.140%	-7.966%
2021-01-29	14.2900	14.2900	14.2900	14.2900	-0.418%	-7.838%
2021-01-28	14.3500	14.3500	14.3500	14.3500	0.000%	-8.223%
2021-01-27	14.3500	14.3500	14.3500	14.3500	-0.278%	-8.223%
2021-01-26	14.3900	14.3900	14.3900	14.3900	0.000%	-8.478%
2021-01-25	14.3900	14.3900	14.3900	14.3900	0.000%	-8.478%
2021-01-22	14.3900	14.3900	14.3900	14.3900	-0.069%	-8.478%
2021-01-21	14.4000	14.4000	14.4000	14.4000	0.000%	-8.542%
2021-01-20	14.4000	14.4000	14.4000	14.4000	+0.139%	-8.542%
2021-01-19	14.3800	14.3800	14.3800	14.3800	+0.139%	-8.414%
2021-01-15	14.3600	14.3600	14.3600	14.3600	+0.070%	-8.287%
2021-01-14	14.3500	14.3500	14.3500	14.3500	+0.140%	-8.223%
2021-01-13	14.3300	14.3300	14.3300	14.3300	+0.280%	-8.095%
2021-01-12	14.2900	14.2900	14.2900	14.2900	-0.279%	-7.838%
2021-01-11	14.3300	14.3300	14.3300	14.3300	-0.278%	-8.095%
2021-01-08	14.3700	14.3700	14.3700	14.3700	+0.070%	-8.351%
2021-01-07	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2021-01-06	14.3600	14.3600	14.3600	14.3600	-0.278%	-8.287%
2021-01-05	14.4000	14.4000	14.4000	14.4000	0.000%	-8.542%
2021-01-04	14.4000	14.4000	14.4000	14.4000	0.000%	-8.542%
2020-12-31	14.4000	14.4000	14.4000	14.4000	+0.069%	-8.542%
2020-12-30	14.3900	14.3900	14.3900	14.3900	+0.139%	-8.478%
2020-12-29	14.3700	14.3700	14.3700	14.3700	+0.070%	-8.351%
2020-12-28	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2020-12-24	14.3600	14.3600	14.3600	14.3600	+0.139%	-8.287%
2020-12-23	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2020-12-22	14.3400	14.3400	14.3400	14.3400	0.000%	-8.159%
2020-12-21	14.3400	14.3400	14.3400	14.3400	-0.139%	-8.159%
2020-12-18	14.3600	14.3600	14.3600	14.3600	0.000%	-8.287%
2020-12-17	14.3600	14.3600	14.3600	14.3600	-0.208%	-8.287%
2020-12-16	14.3900	14.3900	14.3900	14.3900	+0.139%	-8.478%
2020-12-15	14.3700	14.3700	14.3700	14.3700	+0.070%	-8.351%
2020-12-14	14.3600	14.3600	14.3600	14.3600	+0.070%	-8.287%
2020-12-11	14.3500	14.3500	14.3500	14.3500	0.000%	-8.223%
2020-12-10	14.3500	14.3500	14.3500	14.3500	0.000%	-8.223%
2020-12-09	14.3500	14.3500	14.3500	14.3500	+0.070%	-8.223%
2020-12-08	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.159%
2020-12-07	14.3300	14.3300	14.3300	14.3300	0.000%	-8.095%
2020-12-04	14.3300	14.3300	14.3300	14.3300	+0.070%	-8.095%
2020-12-03	14.3200	14.3200	14.3200	14.3200	+0.140%	-8.031%
2020-12-02	14.3000	14.3000	14.3000	14.3000	+0.140%	-7.902%
2020-12-01	14.2800	14.2800	14.2800	14.2800	+0.140%	-7.773%
2020-11-30	14.2600	14.2600	14.2600	14.2600	-0.419%	-7.644%
2020-11-27	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.031%
2020-11-26	14.3100	14.3100	14.3100	14.3100	0.000%	-7.966%
2020-11-25	14.3100	14.3100	14.3100	14.3100	+0.070%	-7.966%
2020-11-24	14.3000	14.3000	14.3000	14.3000	+0.140%	-7.902%
2020-11-23	14.2800	14.2800	14.2800	14.2800	+0.140%	-7.773%
2020-11-20	14.2600	14.2600	14.2600	14.2600	+0.140%	-7.644%
2020-11-19	14.2400	14.2400	14.2400	14.2400	+0.070%	-7.514%
2020-11-18	14.2300	14.2300	14.2300	14.2300	+0.070%	-7.449%
2020-11-17	14.2200	14.2200	14.2200	14.2200	-0.070%	-7.384%
2020-11-16	14.2300	14.2300	14.2300	14.2300	+0.423%	-7.449%
2020-11-13	14.1700	14.1700	14.1700	14.1700	+0.071%	-7.057%
2020-11-12	14.1600	14.1600	14.1600	14.1600	-0.071%	-6.992%
2020-11-11	14.1700	14.1700	14.1700	14.1700	+0.071%	-7.057%
2020-11-10	14.1600	14.1600	14.1600	14.1600	+0.071%	-6.992%
2020-11-09	14.1500	14.1500	14.1500	14.1500	+0.712%	-6.926%
2020-11-06	14.0500	14.0500	14.0500	14.0500	0.000%	-6.263%
2020-11-05	14.0500	14.0500	14.0500	14.0500	+0.501%	-6.263%
2020-11-04	13.9800	13.9800	13.9800	13.9800	+0.503%	-5.794%
2020-11-03	13.9100	13.9100	13.9100	13.9100	+0.288%	-5.320%
2020-11-02	13.8700	13.8700	13.8700	13.8700	+0.072%	-5.047%
2020-10-30	13.8600	13.8600	13.8600	13.8600	-0.359%	-4.978%
2020-10-29	13.9100	13.9100	13.9100	13.9100	-0.072%	-5.320%
2020-10-28	13.9200	13.9200	13.9200	13.9200	-0.642%	-5.388%
2020-10-27	14.0100	14.0100	14.0100	14.0100	0.000%	-5.996%
2020-10-26	14.0100	14.0100	14.0100	14.0100	-0.143%	-5.996%
2020-10-23	14.0300	14.0300	14.0300	14.0300	+0.286%	-6.130%
2020-10-22	13.9900	13.9900	13.9900	13.9900	+0.215%	-5.861%
2020-10-21	13.9600	13.9600	13.9600	13.9600	-0.072%	-5.659%
2020-10-20	13.9700	13.9700	13.9700	13.9700	+0.072%	-5.727%
2020-10-19	13.9600	13.9600	13.9600	13.9600	0.000%	-5.659%
2020-10-16	13.9600	13.9600	13.9600	13.9600	+0.072%	-5.659%
2020-10-15	13.9500	13.9500	13.9500	13.9500	-0.215%	-5.591%
2020-10-14	13.9800	13.9800	13.9800	13.9800	-0.071%	-5.794%
2020-10-13	13.9900	13.9900	13.9900	13.9900	+0.072%	-5.861%
2020-10-12	13.9800	13.9800	13.9800	13.9800	+0.072%	-5.794%
2020-10-09	13.9700	13.9700	13.9700	13.9700	+0.072%	-5.727%
2020-10-08	13.9600	13.9600	13.9600	13.9600	+0.143%	-5.659%
2020-10-07	13.9400	13.9400	13.9400	13.9400	+0.072%	-5.524%
2020-10-06	13.9300	13.9300	13.9300	13.9300	+0.216%	-5.456%
2020-10-05	13.9000	13.9000	13.9000	13.9000	+0.072%	-5.252%

.dark-mode .br680X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .br680X{ color: #333333; background-color: white; border: 2px solid #333333; }CPRRXCOHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS Rmf NASDAQ

CPRRX
COHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS R
mf NASDAQ