Dark

CPXCX
COHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS C
mf NASDAQ

Inactive

Mar 29, 2022

13.06USD+0.462%(+0.06)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	13.0600	13.0600	13.0600	13.0600	+0.462%	0.000%
2022-03-25	13.0000	13.0000	13.0000	13.0000	-0.230%	+0.462%
2022-03-24	13.0300	13.0300	13.0300	13.0300	0.000%	+0.230%
2022-03-23	13.0300	13.0300	13.0300	13.0300	+0.077%	+0.230%
2022-03-22	13.0200	13.0200	13.0200	13.0200	-0.230%	+0.307%
2022-03-21	13.0500	13.0500	13.0500	13.0500	-0.153%	+0.077%
2022-03-18	13.0700	13.0700	13.0700	13.0700	+0.153%	-0.077%
2022-03-17	13.0500	13.0500	13.0500	13.0500	+0.385%	+0.077%
2022-03-16	13.0000	13.0000	13.0000	13.0000	+0.619%	+0.462%
2022-03-15	12.9200	12.9200	12.9200	12.9200	-0.155%	+1.084%
2022-03-14	12.9400	12.9400	12.9400	12.9400	-0.614%	+0.927%
2022-03-11	13.0200	13.0200	13.0200	13.0200	-0.230%	+0.307%
2022-03-10	13.0500	13.0500	13.0500	13.0500	-0.077%	+0.077%
2022-03-09	13.0600	13.0600	13.0600	13.0600	+0.384%	0.000%
2022-03-08	13.0100	13.0100	13.0100	13.0100	-0.153%	+0.384%
2022-03-07	13.0300	13.0300	13.0300	13.0300	-0.762%	+0.230%
2022-03-04	13.1300	13.1300	13.1300	13.1300	-0.530%	-0.533%
2022-03-03	13.2000	13.2000	13.2000	13.2000	-0.076%	-1.061%
2022-03-02	13.2100	13.2100	13.2100	13.2100	-0.076%	-1.136%
2022-03-01	13.2200	13.2200	13.2200	13.2200	+0.076%	-1.210%
2022-02-28	13.2100	13.2100	13.2100	13.2100	-0.527%	-1.136%
2022-02-25	13.2800	13.2800	13.2800	13.2800	+0.530%	-1.657%
2022-02-24	13.2100	13.2100	13.2100	13.2100	-0.527%	-1.136%
2022-02-23	13.2800	13.2800	13.2800	13.2800	-0.075%	-1.657%
2022-02-22	13.2900	13.2900	13.2900	13.2900	-0.225%	-1.731%
2022-02-18	13.3200	13.3200	13.3200	13.3200	+0.075%	-1.952%
2022-02-17	13.3100	13.3100	13.3100	13.3100	0.000%	-1.878%
2022-02-16	13.3100	13.3100	13.3100	13.3100	+0.226%	-1.878%
2022-02-15	13.2800	13.2800	13.2800	13.2800	0.000%	-1.657%
2022-02-14	13.2800	13.2800	13.2800	13.2800	-0.450%	-1.657%
2022-02-11	13.3400	13.3400	13.3400	13.3400	-0.299%	-2.099%
2022-02-10	13.3800	13.3800	13.3800	13.3800	-0.446%	-2.392%
2022-02-09	13.4400	13.4400	13.4400	13.4400	+0.149%	-2.827%
2022-02-08	13.4200	13.4200	13.4200	13.4200	-0.149%	-2.683%
2022-02-07	13.4400	13.4400	13.4400	13.4400	-0.518%	-2.827%
2022-02-04	13.5100	13.5100	13.5100	13.5100	-0.735%	-3.331%
2022-02-03	13.6100	13.6100	13.6100	13.6100	-0.366%	-4.041%
2022-02-02	13.6600	13.6600	13.6600	13.6600	0.000%	-4.392%
2022-02-01	13.6600	13.6600	13.6600	13.6600	0.000%	-4.392%
2022-01-31	13.6600	13.6600	13.6600	13.6600	-0.146%	-4.392%
2022-01-28	13.6800	13.6800	13.6800	13.6800	-0.146%	-4.532%
2022-01-27	13.7000	13.7000	13.7000	13.7000	-0.508%	-4.672%
2022-01-26	13.7700	13.7700	13.7700	13.7700	0.000%	-5.156%
2022-01-25	13.7700	13.7700	13.7700	13.7700	-0.145%	-5.156%
2022-01-24	13.7900	13.7900	13.7900	13.7900	-0.361%	-5.294%
2022-01-21	13.8400	13.8400	13.8400	13.8400	-0.072%	-5.636%
2022-01-20	13.8500	13.8500	13.8500	13.8500	0.000%	-5.704%
2022-01-19	13.8500	13.8500	13.8500	13.8500	+0.072%	-5.704%
2022-01-18	13.8400	13.8400	13.8400	13.8400	-0.360%	-5.636%
2022-01-14	13.8900	13.8900	13.8900	13.8900	-0.216%	-5.976%
2022-01-13	13.9200	13.9200	13.9200	13.9200	+0.072%	-6.178%
2022-01-12	13.9100	13.9100	13.9100	13.9100	+0.072%	-6.111%
2022-01-11	13.9000	13.9000	13.9000	13.9000	+0.072%	-6.043%
2022-01-10	13.8900	13.8900	13.8900	13.8900	-0.144%	-5.976%
2022-01-07	13.9100	13.9100	13.9100	13.9100	0.000%	-6.111%
2022-01-06	13.9100	13.9100	13.9100	13.9100	-0.215%	-6.111%
2022-01-05	13.9400	13.9400	13.9400	13.9400	-0.143%	-6.313%
2022-01-04	13.9600	13.9600	13.9600	13.9600	-0.143%	-6.447%
2022-01-03	13.9800	13.9800	13.9800	13.9800	-0.071%	-6.581%
2021-12-31	13.9900	13.9900	13.9900	13.9900	+0.143%	-6.648%
2021-12-30	13.9700	13.9700	13.9700	13.9700	+0.143%	-6.514%
2021-12-29	13.9500	13.9500	13.9500	13.9500	+0.072%	-6.380%
2021-12-28	13.9400	13.9400	13.9400	13.9400	0.000%	-6.313%
2021-12-27	13.9400	13.9400	13.9400	13.9400	+0.072%	-6.313%
2021-12-23	13.9300	13.9300	13.9300	13.9300	0.000%	-6.246%
2021-12-22	13.9300	13.9300	13.9300	13.9300	+0.216%	-6.246%
2021-12-21	13.9000	13.9000	13.9000	13.9000	+0.216%	-6.043%
2021-12-20	13.8700	13.8700	13.8700	13.8700	-0.216%	-5.840%
2021-12-17	13.9000	13.9000	13.9000	13.9000	0.000%	-6.043%
2021-12-16	13.9000	13.9000	13.9000	13.9000	-0.785%	-6.043%
2021-12-15	14.0100	14.0100	14.0100	14.0100	-0.071%	-6.781%
2021-12-14	14.0200	14.0200	14.0200	14.0200	-0.071%	-6.847%
2021-12-13	14.0300	14.0300	14.0300	14.0300	0.000%	-6.914%
2021-12-10	14.0300	14.0300	14.0300	14.0300	+0.071%	-6.914%
2021-12-09	14.0200	14.0200	14.0200	14.0200	+0.071%	-6.847%
2021-12-08	14.0100	14.0100	14.0100	14.0100	-0.071%	-6.781%
2021-12-07	14.0200	14.0200	14.0200	14.0200	+0.214%	-6.847%
2021-12-06	13.9900	13.9900	13.9900	13.9900	+0.143%	-6.648%
2021-12-03	13.9700	13.9700	13.9700	13.9700	+0.072%	-6.514%
2021-12-02	13.9600	13.9600	13.9600	13.9600	-0.072%	-6.447%
2021-12-01	13.9700	13.9700	13.9700	13.9700	+0.143%	-6.514%
2021-11-30	13.9500	13.9500	13.9500	13.9500	-0.357%	-6.380%
2021-11-29	14.0000	14.0000	14.0000	14.0000	+0.071%	-6.714%
2021-11-26	13.9900	13.9900	13.9900	13.9900	-0.356%	-6.648%
2021-11-24	14.0400	14.0400	14.0400	14.0400	-0.142%	-6.980%
2021-11-23	14.0600	14.0600	14.0600	14.0600	-0.354%	-7.112%
2021-11-22	14.1100	14.1100	14.1100	14.1100	-0.142%	-7.442%
2021-11-19	14.1300	14.1300	14.1300	14.1300	0.000%	-7.573%
2021-11-18	14.1300	14.1300	14.1300	14.1300	0.000%	-7.573%
2021-11-17	14.1300	14.1300	14.1300	14.1300	0.000%	-7.573%
2021-11-16	14.1300	14.1300	14.1300	14.1300	-0.141%	-7.573%
2021-11-15	14.1500	14.1500	14.1500	14.1500	-0.141%	-7.703%
2021-11-12	14.1700	14.1700	14.1700	14.1700	0.000%	-7.833%
2021-11-11	14.1700	14.1700	14.1700	14.1700	-0.141%	-7.833%
2021-11-10	14.1900	14.1900	14.1900	14.1900	-0.281%	-7.963%
2021-11-09	14.2300	14.2300	14.2300	14.2300	0.000%	-8.222%
2021-11-08	14.2300	14.2300	14.2300	14.2300	+0.070%	-8.222%
2021-11-05	14.2200	14.2200	14.2200	14.2200	+0.141%	-8.158%
2021-11-04	14.2000	14.2000	14.2000	14.2000	+0.141%	-8.028%
2021-11-03	14.1800	14.1800	14.1800	14.1800	0.000%	-7.898%
2021-11-02	14.1800	14.1800	14.1800	14.1800	0.000%	-7.898%
2021-11-01	14.1800	14.1800	14.1800	14.1800	+0.071%	-7.898%
2021-10-29	14.1700	14.1700	14.1700	14.1700	-0.422%	-7.833%
2021-10-28	14.2300	14.2300	14.2300	14.2300	-0.070%	-8.222%
2021-10-27	14.2400	14.2400	14.2400	14.2400	0.000%	-8.287%
2021-10-26	14.2400	14.2400	14.2400	14.2400	+0.070%	-8.287%
2021-10-25	14.2300	14.2300	14.2300	14.2300	-0.070%	-8.222%
2021-10-22	14.2400	14.2400	14.2400	14.2400	-0.070%	-8.287%
2021-10-21	14.2500	14.2500	14.2500	14.2500	0.000%	-8.351%
2021-10-20	14.2500	14.2500	14.2500	14.2500	0.000%	-8.351%
2021-10-19	14.2500	14.2500	14.2500	14.2500	0.000%	-8.351%
2021-10-18	14.2500	14.2500	14.2500	14.2500	-0.140%	-8.351%
2021-10-15	14.2700	14.2700	14.2700	14.2700	+0.070%	-8.479%
2021-10-14	14.2600	14.2600	14.2600	14.2600	+0.281%	-8.415%
2021-10-13	14.2200	14.2200	14.2200	14.2200	+0.141%	-8.158%
2021-10-12	14.2000	14.2000	14.2000	14.2000	-0.070%	-8.028%
2021-10-11	14.2100	14.2100	14.2100	14.2100	-0.070%	-8.093%
2021-10-08	14.2200	14.2200	14.2200	14.2200	-0.070%	-8.158%
2021-10-07	14.2300	14.2300	14.2300	14.2300	+0.070%	-8.222%
2021-10-06	14.2200	14.2200	14.2200	14.2200	-0.211%	-8.158%
2021-10-05	14.2500	14.2500	14.2500	14.2500	-0.070%	-8.351%
2021-10-04	14.2600	14.2600	14.2600	14.2600	-0.140%	-8.415%
2021-10-01	14.2800	14.2800	14.2800	14.2800	-0.070%	-8.543%
2021-09-30	14.2900	14.2900	14.2900	14.2900	-0.349%	-8.607%
2021-09-29	14.3400	14.3400	14.3400	14.3400	+0.210%	-8.926%
2021-09-28	14.3100	14.3100	14.3100	14.3100	-0.418%	-8.735%
2021-09-27	14.3700	14.3700	14.3700	14.3700	-0.139%	-9.116%
2021-09-24	14.3900	14.3900	14.3900	14.3900	-0.208%	-9.243%
2021-09-23	14.4200	14.4200	14.4200	14.4200	-0.069%	-9.431%
2021-09-22	14.4300	14.4300	14.4300	14.4300	+0.139%	-9.494%
2021-09-21	14.4100	14.4100	14.4100	14.4100	+0.069%	-9.368%
2021-09-20	14.4000	14.4000	14.4000	14.4000	-0.208%	-9.306%
2021-09-17	14.4300	14.4300	14.4300	14.4300	0.000%	-9.494%
2021-09-16	14.4300	14.4300	14.4300	14.4300	+0.069%	-9.494%
2021-09-15	14.4200	14.4200	14.4200	14.4200	+0.069%	-9.431%
2021-09-14	14.4100	14.4100	14.4100	14.4100	+0.069%	-9.368%
2021-09-13	14.4000	14.4000	14.4000	14.4000	0.000%	-9.306%
2021-09-10	14.4000	14.4000	14.4000	14.4000	+0.069%	-9.306%
2021-09-09	14.3900	14.3900	14.3900	14.3900	+0.070%	-9.243%
2021-09-08	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-09-07	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-09-03	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-09-02	14.3800	14.3800	14.3800	14.3800	+0.139%	-9.179%
2021-09-01	14.3600	14.3600	14.3600	14.3600	+0.070%	-9.053%
2021-08-31	14.3500	14.3500	14.3500	14.3500	-0.209%	-8.990%
2021-08-30	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-08-27	14.3800	14.3800	14.3800	14.3800	+0.070%	-9.179%
2021-08-26	14.3700	14.3700	14.3700	14.3700	-0.070%	-9.116%
2021-08-25	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-08-24	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-08-23	14.3800	14.3800	14.3800	14.3800	+0.070%	-9.179%
2021-08-20	14.3700	14.3700	14.3700	14.3700	+0.070%	-9.116%
2021-08-19	14.3600	14.3600	14.3600	14.3600	-0.070%	-9.053%
2021-08-18	14.3700	14.3700	14.3700	14.3700	0.000%	-9.116%
2021-08-17	14.3700	14.3700	14.3700	14.3700	-0.070%	-9.116%
2021-08-16	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-08-13	14.3800	14.3800	14.3800	14.3800	+0.139%	-9.179%
2021-08-12	14.3600	14.3600	14.3600	14.3600	+0.070%	-9.053%
2021-08-11	14.3500	14.3500	14.3500	14.3500	-0.070%	-8.990%
2021-08-10	14.3600	14.3600	14.3600	14.3600	-0.139%	-9.053%
2021-08-09	14.3800	14.3800	14.3800	14.3800	-0.139%	-9.179%
2021-08-06	14.4000	14.4000	14.4000	14.4000	+0.069%	-9.306%
2021-08-05	14.3900	14.3900	14.3900	14.3900	0.000%	-9.243%
2021-08-04	14.3900	14.3900	14.3900	14.3900	+0.070%	-9.243%
2021-08-03	14.3800	14.3800	14.3800	14.3800	+0.070%	-9.179%
2021-08-02	14.3700	14.3700	14.3700	14.3700	+0.139%	-9.116%
2021-07-30	14.3500	14.3500	14.3500	14.3500	-0.278%	-8.990%
2021-07-29	14.3900	14.3900	14.3900	14.3900	+0.070%	-9.243%
2021-07-28	14.3800	14.3800	14.3800	14.3800	+0.070%	-9.179%
2021-07-27	14.3700	14.3700	14.3700	14.3700	-0.070%	-9.116%
2021-07-26	14.3800	14.3800	14.3800	14.3800	0.000%	-9.179%
2021-07-23	14.3800	14.3800	14.3800	14.3800	+0.139%	-9.179%
2021-07-22	14.3600	14.3600	14.3600	14.3600	0.000%	-9.053%
2021-07-21	14.3600	14.3600	14.3600	14.3600	0.000%	-9.053%
2021-07-20	14.3600	14.3600	14.3600	14.3600	0.000%	-9.053%
2021-07-19	14.3600	14.3600	14.3600	14.3600	-0.139%	-9.053%
2021-07-16	14.3800	14.3800	14.3800	14.3800	+0.070%	-9.179%
2021-07-15	14.3700	14.3700	14.3700	14.3700	0.000%	-9.116%
2021-07-14	14.3700	14.3700	14.3700	14.3700	+0.139%	-9.116%
2021-07-13	14.3500	14.3500	14.3500	14.3500	0.000%	-8.990%
2021-07-12	14.3500	14.3500	14.3500	14.3500	+0.070%	-8.990%
2021-07-06	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.926%
2021-07-02	14.3300	14.3300	14.3300	14.3300	+0.070%	-8.863%
2021-07-01	14.3200	14.3200	14.3200	14.3200	0.000%	-8.799%
2021-06-30	14.3200	14.3200	14.3200	14.3200	-0.279%	-8.799%
2021-06-29	14.3600	14.3600	14.3600	14.3600	+0.070%	-9.053%
2021-06-28	14.3500	14.3500	14.3500	14.3500	+0.070%	-8.990%
2021-06-25	14.3400	14.3400	14.3400	14.3400	0.000%	-8.926%
2021-06-24	14.3400	14.3400	14.3400	14.3400	+0.070%	-8.926%
2021-06-23	14.3300	14.3300	14.3300	14.3300	+0.070%	-8.863%
2021-06-22	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.799%
2021-06-21	14.3100	14.3100	14.3100	14.3100	-0.070%	-8.735%
2021-06-18	14.3200	14.3200	14.3200	14.3200	+0.070%	-8.799%
2021-06-17	14.3100	14.3100	14.3100	14.3100	-0.070%	-8.735%
2021-06-16	14.3200	14.3200	14.3200	14.3200	0.000%	-8.799%
2021-06-15	14.3200	14.3200	14.3200	14.3200	-0.070%	-8.799%
2021-06-14	14.3300	14.3300	14.3300	14.3300	+0.140%	-8.863%
2021-06-11	14.3100	14.3100	14.3100	14.3100	+0.070%	-8.735%
2021-06-10	14.3000	14.3000	14.3000	14.3000	0.000%	-8.671%
2021-06-09	14.3000	14.3000	14.3000	14.3000	+0.140%	-8.671%
2021-06-08	14.2800	14.2800	14.2800	14.2800	+0.070%	-8.543%
2021-06-07	14.2700	14.2700	14.2700	14.2700	0.000%	-8.479%
2021-06-04	14.2700	14.2700	14.2700	14.2700	+0.070%	-8.479%
2021-06-03	14.2600	14.2600	14.2600	14.2600	-0.070%	-8.415%
2021-06-02	14.2700	14.2700	14.2700	14.2700	+0.140%	-8.479%
2021-06-01	14.2500	14.2500	14.2500	14.2500	+0.141%	-8.351%
2021-05-28	14.2300	14.2300	14.2300	14.2300	-0.280%	-8.222%
2021-05-27	14.2700	14.2700	14.2700	14.2700	+0.070%	-8.479%
2021-05-26	14.2600	14.2600	14.2600	14.2600	+0.211%	-8.415%
2021-05-24	14.2300	14.2300	14.2300	14.2300	+0.070%	-8.222%
2021-05-21	14.2200	14.2200	14.2200	14.2200	+0.070%	-8.158%
2021-05-20	14.2100	14.2100	14.2100	14.2100	+0.141%	-8.093%
2021-05-19	14.1900	14.1900	14.1900	14.1900	-0.141%	-7.963%
2021-05-18	14.2100	14.2100	14.2100	14.2100	+0.070%	-8.093%
2021-05-17	14.2000	14.2000	14.2000	14.2000	0.000%	-8.028%
2021-05-14	14.2000	14.2000	14.2000	14.2000	+0.212%	-8.028%
2021-05-13	14.1700	14.1700	14.1700	14.1700	0.000%	-7.833%
2021-05-12	14.1700	14.1700	14.1700	14.1700	-0.281%	-7.833%
2021-05-11	14.2100	14.2100	14.2100	14.2100	-0.141%	-8.093%
2021-05-10	14.2300	14.2300	14.2300	14.2300	-0.070%	-8.222%
2021-05-07	14.2400	14.2400	14.2400	14.2400	+0.070%	-8.287%
2021-05-06	14.2300	14.2300	14.2300	14.2300	0.000%	-8.222%
2021-05-05	14.2300	14.2300	14.2300	14.2300	0.000%	-8.222%
2021-05-04	14.2300	14.2300	14.2300	14.2300	0.000%	-8.222%
2021-05-03	14.2300	14.2300	14.2300	14.2300	+0.141%	-8.222%
2021-04-30	14.2100	14.2100	14.2100	14.2100	-0.420%	-8.093%
2021-04-29	14.2700	14.2700	14.2700	14.2700	0.000%	-8.479%
2021-04-28	14.2700	14.2700	14.2700	14.2700	0.000%	-8.479%
2021-04-27	14.2700	14.2700	14.2700	14.2700	0.000%	-8.479%
2021-04-26	14.2700	14.2700	14.2700	14.2700	+0.070%	-8.479%
2021-04-23	14.2600	14.2600	14.2600	14.2600	0.000%	-8.415%
2021-04-22	14.2600	14.2600	14.2600	14.2600	+0.070%	-8.415%
2021-04-21	14.2500	14.2500	14.2500	14.2500	+0.070%	-8.351%
2021-04-20	14.2400	14.2400	14.2400	14.2400	-0.070%	-8.287%
2021-04-19	14.2500	14.2500	14.2500	14.2500	+0.070%	-8.351%
2021-04-16	14.2400	14.2400	14.2400	14.2400	0.000%	-8.287%
2021-04-15	14.2400	14.2400	14.2400	14.2400	+0.211%	-8.287%
2021-04-14	14.2100	14.2100	14.2100	14.2100	0.000%	-8.093%
2021-04-13	14.2100	14.2100	14.2100	14.2100	+0.070%	-8.093%
2021-04-12	14.2000	14.2000	14.2000	14.2000	+0.070%	-8.028%
2021-04-09	14.1900	14.1900	14.1900	14.1900	0.000%	-7.963%
2021-04-08	14.1900	14.1900	14.1900	14.1900	+0.212%	-7.963%
2021-04-07	14.1600	14.1600	14.1600	14.1600	+0.071%	-7.768%
2021-04-06	14.1500	14.1500	14.1500	14.1500	+0.212%	-7.703%
2021-04-05	14.1200	14.1200	14.1200	14.1200	+0.071%	-7.507%
2021-04-01	14.1100	14.1100	14.1100	14.1100	+0.142%	-7.442%
2021-03-31	14.0900	14.0900	14.0900	14.0900	-0.212%	-7.310%
2021-03-30	14.1200	14.1200	14.1200	14.1200	-0.071%	-7.507%
2021-03-29	14.1300	14.1300	14.1300	14.1300	-0.141%	-7.573%
2021-03-26	14.1500	14.1500	14.1500	14.1500	+0.071%	-7.703%
2021-03-25	14.1400	14.1400	14.1400	14.1400	0.000%	-7.638%
2021-03-24	14.1400	14.1400	14.1400	14.1400	+0.142%	-7.638%
2021-03-23	14.1200	14.1200	14.1200	14.1200	+0.142%	-7.507%
2021-03-22	14.1000	14.1000	14.1000	14.1000	+0.071%	-7.376%
2021-03-19	14.0900	14.0900	14.0900	14.0900	+0.142%	-7.310%
2021-03-18	14.0700	14.0700	14.0700	14.0700	-0.354%	-7.178%
2021-03-17	14.1200	14.1200	14.1200	14.1200	-0.071%	-7.507%
2021-03-16	14.1300	14.1300	14.1300	14.1300	+0.142%	-7.573%
2021-03-15	14.1100	14.1100	14.1100	14.1100	0.000%	-7.442%
2021-03-12	14.1100	14.1100	14.1100	14.1100	-0.071%	-7.442%
2021-03-11	14.1200	14.1200	14.1200	14.1200	+0.355%	-7.507%
2021-03-10	14.0700	14.0700	14.0700	14.0700	+0.071%	-7.178%
2021-03-09	14.0600	14.0600	14.0600	14.0600	+0.071%	-7.112%
2021-03-08	14.0500	14.0500	14.0500	14.0500	-0.071%	-7.046%
2021-03-05	14.0600	14.0600	14.0600	14.0600	-0.142%	-7.112%
2021-03-04	14.0800	14.0800	14.0800	14.0800	-0.142%	-7.244%
2021-03-03	14.1000	14.1000	14.1000	14.1000	-0.071%	-7.376%
2021-03-02	14.1100	14.1100	14.1100	14.1100	+0.142%	-7.442%
2021-03-01	14.0900	14.0900	14.0900	14.0900	+0.142%	-7.310%
2021-02-26	14.0700	14.0700	14.0700	14.0700	-0.354%	-7.178%
2021-02-25	14.1200	14.1200	14.1200	14.1200	-0.493%	-7.507%
2021-02-24	14.1900	14.1900	14.1900	14.1900	-0.141%	-7.963%
2021-02-23	14.2100	14.2100	14.2100	14.2100	-0.141%	-8.093%
2021-02-22	14.2300	14.2300	14.2300	14.2300	-0.140%	-8.222%
2021-02-19	14.2500	14.2500	14.2500	14.2500	-0.070%	-8.351%
2021-02-18	14.2600	14.2600	14.2600	14.2600	-0.070%	-8.415%
2021-02-17	14.2700	14.2700	14.2700	14.2700	0.000%	-8.479%
2021-02-16	14.2700	14.2700	14.2700	14.2700	-0.280%	-8.479%
2021-02-12	14.3100	14.3100	14.3100	14.3100	0.000%	-8.735%
2021-02-11	14.3100	14.3100	14.3100	14.3100	0.000%	-8.735%
2021-02-10	14.3100	14.3100	14.3100	14.3100	+0.140%	-8.735%
2021-02-09	14.2900	14.2900	14.2900	14.2900	+0.070%	-8.607%
2021-02-08	14.2800	14.2800	14.2800	14.2800	+0.070%	-8.543%
2021-02-05	14.2700	14.2700	14.2700	14.2700	+0.070%	-8.479%
2021-02-04	14.2600	14.2600	14.2600	14.2600	+0.211%	-8.415%
2021-02-03	14.2300	14.2300	14.2300	14.2300	+0.070%	-8.222%
2021-02-02	14.2200	14.2200	14.2200	14.2200	+0.070%	-8.158%
2021-02-01	14.2100	14.2100	14.2100	14.2100	+0.141%	-8.093%
2021-01-29	14.1900	14.1900	14.1900	14.1900	-0.281%	-7.963%
2021-01-28	14.2300	14.2300	14.2300	14.2300	0.000%	-8.222%
2021-01-27	14.2300	14.2300	14.2300	14.2300	-0.280%	-8.222%
2021-01-26	14.2700	14.2700	14.2700	14.2700	-0.070%	-8.479%
2021-01-25	14.2800	14.2800	14.2800	14.2800	0.000%	-8.543%
2021-01-22	14.2800	14.2800	14.2800	14.2800	-0.070%	-8.543%
2021-01-21	14.2900	14.2900	14.2900	14.2900	0.000%	-8.607%
2021-01-20	14.2900	14.2900	14.2900	14.2900	+0.140%	-8.607%
2021-01-19	14.2700	14.2700	14.2700	14.2700	+0.140%	-8.479%
2021-01-15	14.2500	14.2500	14.2500	14.2500	+0.070%	-8.351%
2021-01-14	14.2400	14.2400	14.2400	14.2400	+0.141%	-8.287%
2021-01-13	14.2200	14.2200	14.2200	14.2200	+0.282%	-8.158%
2021-01-12	14.1800	14.1800	14.1800	14.1800	-0.281%	-7.898%
2021-01-11	14.2200	14.2200	14.2200	14.2200	-0.281%	-8.158%
2021-01-08	14.2600	14.2600	14.2600	14.2600	+0.070%	-8.415%
2021-01-07	14.2500	14.2500	14.2500	14.2500	0.000%	-8.351%
2021-01-06	14.2500	14.2500	14.2500	14.2500	-0.280%	-8.351%
2021-01-05	14.2900	14.2900	14.2900	14.2900	0.000%	-8.607%
2021-01-04	14.2900	14.2900	14.2900	14.2900	0.000%	-8.607%
2020-12-31	14.2900	14.2900	14.2900	14.2900	+0.070%	-8.607%
2020-12-30	14.2800	14.2800	14.2800	14.2800	+0.070%	-8.543%
2020-12-29	14.2700	14.2700	14.2700	14.2700	+0.140%	-8.479%
2020-12-28	14.2500	14.2500	14.2500	14.2500	0.000%	-8.351%
2020-12-24	14.2500	14.2500	14.2500	14.2500	+0.070%	-8.351%
2020-12-23	14.2400	14.2400	14.2400	14.2400	+0.070%	-8.287%
2020-12-22	14.2300	14.2300	14.2300	14.2300	-0.070%	-8.222%
2020-12-21	14.2400	14.2400	14.2400	14.2400	-0.140%	-8.287%
2020-12-18	14.2600	14.2600	14.2600	14.2600	0.000%	-8.415%
2020-12-17	14.2600	14.2600	14.2600	14.2600	-0.210%	-8.415%
2020-12-16	14.2900	14.2900	14.2900	14.2900	+0.210%	-8.607%
2020-12-15	14.2600	14.2600	14.2600	14.2600	+0.070%	-8.415%
2020-12-14	14.2500	14.2500	14.2500	14.2500	+0.070%	-8.351%
2020-12-11	14.2400	14.2400	14.2400	14.2400	0.000%	-8.287%
2020-12-10	14.2400	14.2400	14.2400	14.2400	0.000%	-8.287%
2020-12-09	14.2400	14.2400	14.2400	14.2400	+0.070%	-8.287%
2020-12-08	14.2300	14.2300	14.2300	14.2300	+0.070%	-8.222%
2020-12-07	14.2200	14.2200	14.2200	14.2200	0.000%	-8.158%
2020-12-04	14.2200	14.2200	14.2200	14.2200	+0.070%	-8.158%
2020-12-03	14.2100	14.2100	14.2100	14.2100	+0.141%	-8.093%
2020-12-02	14.1900	14.1900	14.1900	14.1900	+0.071%	-7.963%
2020-12-01	14.1800	14.1800	14.1800	14.1800	+0.212%	-7.898%
2020-11-30	14.1500	14.1500	14.1500	14.1500	-0.422%	-7.703%
2020-11-27	14.2100	14.2100	14.2100	14.2100	+0.070%	-8.093%
2020-11-26	14.2000	14.2000	14.2000	14.2000	0.000%	-8.028%
2020-11-25	14.2000	14.2000	14.2000	14.2000	+0.070%	-8.028%
2020-11-24	14.1900	14.1900	14.1900	14.1900	+0.141%	-7.963%
2020-11-23	14.1700	14.1700	14.1700	14.1700	+0.141%	-7.833%
2020-11-20	14.1500	14.1500	14.1500	14.1500	+0.142%	-7.703%
2020-11-19	14.1300	14.1300	14.1300	14.1300	+0.071%	-7.573%
2020-11-18	14.1200	14.1200	14.1200	14.1200	0.000%	-7.507%
2020-11-17	14.1200	14.1200	14.1200	14.1200	0.000%	-7.507%
2020-11-16	14.1200	14.1200	14.1200	14.1200	+0.427%	-7.507%
2020-11-13	14.0600	14.0600	14.0600	14.0600	0.000%	-7.112%
2020-11-12	14.0600	14.0600	14.0600	14.0600	0.000%	-7.112%
2020-11-11	14.0600	14.0600	14.0600	14.0600	0.000%	-7.112%
2020-11-10	14.0600	14.0600	14.0600	14.0600	+0.071%	-7.112%
2020-11-09	14.0500	14.0500	14.0500	14.0500	+0.717%	-7.046%
2020-11-06	13.9500	13.9500	13.9500	13.9500	+0.072%	-6.380%
2020-11-05	13.9400	13.9400	13.9400	13.9400	+0.432%	-6.313%
2020-11-04	13.8800	13.8800	13.8800	13.8800	+0.507%	-5.908%
2020-11-03	13.8100	13.8100	13.8100	13.8100	+0.363%	-5.431%
2020-11-02	13.7600	13.7600	13.7600	13.7600	0.000%	-5.087%
2020-10-30	13.7600	13.7600	13.7600	13.7600	-0.290%	-5.087%
2020-10-29	13.8000	13.8000	13.8000	13.8000	-0.145%	-5.362%
2020-10-28	13.8200	13.8200	13.8200	13.8200	-0.647%	-5.499%
2020-10-27	13.9100	13.9100	13.9100	13.9100	+0.072%	-6.111%
2020-10-26	13.9000	13.9000	13.9000	13.9000	-0.144%	-6.043%
2020-10-23	13.9200	13.9200	13.9200	13.9200	+0.288%	-6.178%
2020-10-22	13.8800	13.8800	13.8800	13.8800	+0.217%	-5.908%
2020-10-21	13.8500	13.8500	13.8500	13.8500	-0.072%	-5.704%
2020-10-20	13.8600	13.8600	13.8600	13.8600	+0.072%	-5.772%
2020-10-19	13.8500	13.8500	13.8500	13.8500	0.000%	-5.704%
2020-10-16	13.8500	13.8500	13.8500	13.8500	+0.072%	-5.704%
2020-10-15	13.8400	13.8400	13.8400	13.8400	-0.216%	-5.636%
2020-10-14	13.8700	13.8700	13.8700	13.8700	-0.072%	-5.840%
2020-10-13	13.8800	13.8800	13.8800	13.8800	+0.072%	-5.908%
2020-10-12	13.8700	13.8700	13.8700	13.8700	+0.072%	-5.840%
2020-10-09	13.8600	13.8600	13.8600	13.8600	0.000%	-5.772%
2020-10-08	13.8600	13.8600	13.8600	13.8600	+0.217%	-5.772%
2020-10-07	13.8300	13.8300	13.8300	13.8300	0.000%	-5.568%
2020-10-06	13.8300	13.8300	13.8300	13.8300	+0.290%	-5.568%
2020-10-05	13.7900	13.7900	13.7900	13.7900	+0.073%	-5.294%

.dark-mode .RpG9Wq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpG9Wq{ color: #333333; background-color: white; border: 2px solid #333333; }CPXCXCOHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS Cmf NASDAQ

CPXCX
COHEN & STEERS PREFERRED SECURITIES AND INCOME FUND INC. CLASS C
mf NASDAQ