Cohen and Steers Select Preferred and Income Closed Fund

PSF
🏛️ 美国 →
20.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 21.11 21.11 21.11 21.11 1.4K
10:13 21.13 21.13 21.13 21.13 0.1K
10:16 21.20 21.20 21.20 21.20 0.6K
10:37 21.07 21.15 21.07 21.15 0.8K
11:56 21.10 21.11 21.10 21.11 2.0K
11:57 21.15 21.15 21.11 21.11 1.8K
12:09 21.11 21.11 21.11 21.11 1.0K
12:19 21.14 21.14 21.14 21.14 0.1K
12:25 21.12 21.12 21.12 21.12 1.1K
12:33 21.13 21.13 21.13 21.13 0.5K
12:42 21.09 21.09 21.09 21.09 0.6K
12:49 21.06 21.06 21.06 21.06 1.0K
13:19 21.06 21.06 21.06 21.06 0.8K
13:25 21.09 21.09 21.09 21.09 0.5K
14:26 21.06 21.06 21.06 21.06 0.3K
15:43 21.07 21.07 21.07 21.07 3.3K
15:59 21.02 21.03 21.02 21.03 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.70 20.84 20.67 20.78 0.1M
2025-09-29 20.61 20.80 20.43 20.66 0.0M
2025-09-26 20.89 20.95 20.51 20.59 0.2M
2025-09-25 21.12 21.16 20.89 20.96 0.0M
2025-09-24 21.10 21.20 20.98 21.05 0.1M
2025-09-23 21.12 21.20 21.02 21.02 0.0M
2025-09-22 21.06 21.12 21.05 21.09 0.0M
2025-09-19 21.12 21.15 21.07 21.12 0.0M
2025-09-18 20.99 21.07 20.99 21.02 0.0M
2025-09-17 20.84 21.15 20.74 20.96 0.1M
2025-09-16 20.72 20.85 20.58 20.84 0.0M
2025-09-15 20.65 20.74 20.60 20.74 0.0M
2025-09-12 20.57 20.61 20.55 20.59 0.0M
2025-09-11 20.46 20.54 20.45 20.52 0.1M
2025-09-10 20.46 20.54 20.38 20.46 0.0M
2025-09-09 20.45 20.51 20.32 20.46 0.0M
2025-09-08 20.52 20.60 20.48 20.59 0.0M
2025-09-05 20.40 20.59 20.40 20.46 0.1M
2025-09-04 20.38 20.43 20.27 20.39 0.0M
2025-09-03 20.40 20.45 20.32 20.38 0.0M
2025-09-02 20.29 20.41 20.23 20.40 0.1M
2025-08-29 20.37 20.45 20.30 20.41 0.0M
2025-08-28 20.41 20.47 20.37 20.44 0.0M
2025-08-27 20.38 20.54 20.37 20.41 0.0M
2025-08-26 20.54 20.54 20.36 20.48 0.0M
2025-08-25 20.43 20.49 20.42 20.47 0.0M
2025-08-22 20.26 20.50 20.26 20.42 0.0M
2025-08-21 20.30 20.37 20.27 20.27 0.0M
2025-08-20 20.40 20.45 20.32 20.36 0.0M
2025-08-19 20.44 20.44 20.34 20.42 0.0M
2025-08-18 20.48 20.55 20.43 20.46 0.0M
2025-08-15 20.48 20.61 20.39 20.44 0.0M
2025-08-14 20.50 20.54 20.43 20.43 0.0M
2025-08-13 20.43 20.58 20.41 20.51 0.0M
2025-08-12 20.51 20.55 20.27 20.52 0.1M
2025-08-11 20.59 20.64 20.53 20.63 0.0M
2025-08-08 20.58 20.65 20.55 20.61 0.0M
2025-08-07 20.53 20.62 20.50 20.51 0.0M
2025-08-06 20.51 20.56 20.50 20.54 0.0M
2025-08-05 20.59 20.59 20.51 20.52 0.0M
2025-08-04 20.55 20.62 20.55 20.60 0.0M
2025-08-01 20.59 20.59 20.51 20.53 0.0M
2025-07-31 20.56 20.61 20.54 20.58 0.0M
2025-07-30 20.47 20.56 20.47 20.54 0.0M
2025-07-29 20.44 20.50 20.42 20.50 0.1M
2025-07-28 20.49 20.50 20.43 20.45 0.1M
2025-07-25 20.45 20.49 20.26 20.43 0.2M
2025-07-24 20.04 20.14 20.04 20.10 0.0M
2025-07-23 20.11 20.17 20.02 20.04 0.0M
2025-07-22 20.14 20.16 20.10 20.10 0.0M
2025-07-21 20.10 20.16 20.07 20.08 0.0M
2025-07-18 20.18 20.25 20.16 20.23 0.0M
2025-07-17 20.10 20.23 20.10 20.23 0.0M
2025-07-16 20.18 20.26 20.15 20.19 0.0M
2025-07-15 20.23 20.29 20.07 20.18 0.0M
2025-07-14 20.38 20.40 20.25 20.38 0.0M
2025-07-11 20.34 20.38 20.30 20.33 0.0M
2025-07-10 20.32 20.33 20.28 20.33 0.0M
2025-07-09 20.30 20.44 20.29 20.39 0.0M
2025-07-08 20.32 20.36 20.26 20.27 0.0M
2025-07-07 20.33 20.35 20.21 20.25 0.0M
2025-07-03 20.39 20.39 20.29 20.31 0.0M
2025-07-02 20.18 20.31 20.15 20.30 0.0M
2025-07-01 20.01 20.20 19.94 20.14 0.0M
2025-06-30 20.06 20.14 20.00 20.14 0.0M
2025-06-27 19.86 20.00 19.86 20.00 0.0M
2025-06-26 19.94 19.96 19.88 19.95 0.0M
2025-06-25 19.91 19.99 19.91 19.92 0.0M
2025-06-24 19.85 19.89 19.84 19.86 0.0M
2025-06-23 19.76 19.87 19.72 19.87 0.0M
2025-06-20 19.69 19.84 19.69 19.75 0.0M
2025-06-18 19.80 19.80 19.69 19.69 0.0M
2025-06-17 19.65 19.76 19.65 19.72 0.0M
2025-06-16 19.65 19.78 19.65 19.73 0.0M
2025-06-13 19.68 19.72 19.64 19.67 0.0M
2025-06-12 19.73 19.80 19.73 19.77 0.0M
2025-06-11 19.73 19.80 19.72 19.72 0.0M
2025-06-10 19.79 19.84 19.67 19.72 0.0M
2025-06-09 19.81 19.90 19.74 19.84 0.1M
2025-06-06 19.80 19.81 19.74 19.81 0.0M
2025-06-05 19.72 19.75 19.70 19.70 0.0M
2025-06-04 19.67 19.73 19.63 19.69 0.0M
2025-06-03 19.53 19.62 19.51 19.62 0.0M
2025-06-02 19.62 19.62 19.50 19.52 0.0M
2025-05-30 19.54 19.62 19.47 19.53 0.0M
2025-05-29 19.45 19.57 19.42 19.54 0.0M
2025-05-28 19.42 19.47 19.10 19.42 0.0M
2025-05-27 19.45 19.51 19.39 19.46 0.0M
2025-05-23 19.36 19.40 19.29 19.39 0.0M
2025-05-22 19.37 19.44 19.35 19.39 0.0M
2025-05-21 19.55 19.61 19.19 19.38 0.0M
2025-05-20 19.56 19.62 19.52 19.55 0.0M
2025-05-19 19.55 19.56 19.41 19.55 0.0M
2025-05-16 19.60 19.66 19.56 19.59 0.0M
2025-05-15 19.60 19.60 19.50 19.60 0.0M
2025-05-14 19.63 19.66 19.47 19.55 0.0M
2025-05-13 19.56 19.67 19.52 19.59 0.0M
2025-05-12 19.60 19.69 19.60 19.64 0.0M
2025-05-09 19.45 19.51 19.45 19.51 0.0M
2025-05-08 19.30 19.45 19.29 19.37 0.0M
2025-05-07 19.33 19.35 19.25 19.26 0.0M
2025-05-06 19.30 19.35 19.20 19.27 0.0M
2025-05-05 19.37 19.39 19.20 19.30 0.0M
2025-05-02 19.30 19.40 19.24 19.36 0.0M
2025-05-01 19.36 19.50 19.16 19.25 0.0M
2025-04-30 19.34 19.38 19.04 19.38 0.1M
2025-04-29 19.35 19.41 19.20 19.32 0.0M
2025-04-28 19.39 19.39 19.24 19.31 0.0M
2025-04-25 19.24 19.41 19.23 19.32 0.0M
2025-04-24 19.20 19.29 19.09 19.26 0.0M
2025-04-23 19.22 19.44 18.95 19.15 0.0M
2025-04-22 18.96 19.06 18.89 18.98 0.0M
2025-04-21 18.94 18.99 18.81 18.87 0.0M
2025-04-17 19.01 19.03 18.85 18.94 0.0M
2025-04-16 18.81 19.01 18.51 18.91 0.0M
2025-04-15 18.77 18.90 18.55 18.89 0.0M
2025-04-14 18.71 18.76 18.54 18.67 0.0M
2025-04-11 18.47 18.63 18.24 18.52 0.0M
2025-04-10 18.63 18.66 18.18 18.38 0.1M
2025-04-09 18.19 18.94 17.98 18.90 0.1M
2025-04-08 18.33 18.76 18.17 18.28 0.1M
2025-04-07 18.22 18.49 17.93 18.18 0.0M
2025-04-04 19.65 19.70 18.34 18.54 0.1M
2025-04-03 19.90 19.90 19.61 19.70 0.0M
2025-04-02 20.00 20.18 19.92 20.07 0.0M
2025-04-01 19.94 20.05 19.87 19.95 0.0M
2025-03-31 20.07 20.12 19.93 19.99 0.0M
2025-03-28 20.10 20.12 19.88 20.05 0.0M
2025-03-27 20.05 20.12 19.90 20.04 0.1M
2025-03-26 20.22 20.22 20.01 20.04 0.0M
2025-03-25 20.12 20.26 20.06 20.16 0.0M
2025-03-24 20.11 20.28 20.04 20.10 0.0M
2025-03-21 20.09 20.20 20.02 20.07 0.0M
2025-03-20 19.94 20.20 19.94 20.11 0.0M
2025-03-19 20.00 20.17 19.93 20.08 0.0M
2025-03-18 19.97 19.99 19.79 19.99 0.0M
2025-03-17 19.80 19.93 19.65 19.92 0.0M
2025-03-14 19.86 19.99 19.73 19.79 0.0M
2025-03-13 19.88 20.02 19.76 19.78 0.0M
2025-03-12 19.89 20.08 19.67 20.05 0.0M
2025-03-11 19.80 19.90 19.63 19.70 0.0M
2025-03-10 19.98 19.99 19.86 19.91 0.0M
2025-03-07 20.21 20.27 19.93 20.04 0.0M
2025-03-06 20.23 20.31 20.10 20.15 0.0M
2025-03-05 20.21 20.37 20.21 20.22 0.0M
2025-03-04 20.36 20.37 20.20 20.31 0.0M
2025-03-03 20.30 20.39 20.30 20.34 0.0M
2025-02-28 20.30 20.38 20.26 20.34 0.0M
2025-02-27 20.26 20.29 20.19 20.23 0.0M
2025-02-26 20.37 20.37 20.20 20.22 0.1M
2025-02-25 20.31 20.33 20.25 20.30 0.0M
2025-02-24 20.33 20.33 20.23 20.23 0.0M
2025-02-21 20.37 20.45 20.28 20.31 0.0M
2025-02-20 20.40 20.42 20.28 20.31 0.0M
2025-02-19 20.36 20.36 20.29 20.36 0.0M
2025-02-18 20.43 20.45 20.30 20.36 0.0M
2025-02-14 20.32 20.37 20.31 20.35 0.0M
2025-02-13 20.31 20.31 20.23 20.28 0.0M
2025-02-12 20.22 20.24 20.06 20.18 0.0M
2025-02-11 20.28 20.32 20.22 20.30 0.0M
2025-02-10 20.45 20.45 20.36 20.40 0.0M
2025-02-07 20.41 20.45 20.34 20.36 0.0M
2025-02-06 20.41 20.45 20.28 20.36 0.0M
2025-02-05 20.41 20.48 20.35 20.44 0.0M
2025-02-04 20.42 20.45 20.30 20.38 0.0M
2025-02-03 20.31 20.35 20.16 20.35 0.0M
2025-01-31 20.40 20.47 20.30 20.34 0.0M
2025-01-30 20.28 20.37 20.18 20.31 0.0M
2025-01-29 20.17 20.26 20.15 20.18 0.0M
2025-01-28 20.28 20.29 20.18 20.24 0.0M
2025-01-27 20.12 20.29 20.02 20.23 0.0M
2025-01-24 20.11 20.11 20.00 20.10 0.0M
2025-01-23 20.06 20.11 19.97 20.04 0.0M
2025-01-22 20.15 20.15 20.02 20.10 0.0M
2025-01-21 20.02 20.19 19.99 20.09 0.0M
2025-01-17 19.94 20.06 19.94 19.99 0.0M
2025-01-16 19.92 20.02 19.80 19.93 0.0M
2025-01-15 19.69 19.89 19.67 19.89 0.0M
2025-01-14 19.45 19.64 19.41 19.51 0.0M
2025-01-13 19.64 19.67 19.54 19.56 0.0M
2025-01-10 19.70 19.75 19.56 19.64 0.0M
2025-01-08 19.93 19.97 19.75 19.84 0.0M
2025-01-07 20.07 20.07 19.75 19.80 0.0M
2025-01-06 20.18 20.18 20.01 20.08 0.0M
2025-01-03 20.01 20.15 19.99 20.13 0.0M
2025-01-02 19.87 19.97 19.83 19.97 0.0M