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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.56 18.86 18.45 18.72 0.1M
2022-12-29 18.37 18.56 18.37 18.56 0.0M
2022-12-28 18.64 18.70 18.27 18.27 0.1M
2022-12-27 18.85 18.85 18.51 18.59 0.1M
2022-12-23 18.85 18.92 18.76 18.87 0.1M
2022-12-22 18.98 18.98 18.70 18.86 0.1M
2022-12-21 19.42 19.42 18.94 18.96 0.1M
2022-12-20 19.34 19.38 19.19 19.34 0.1M
2022-12-19 19.52 19.60 19.24 19.30 0.0M
2022-12-16 19.55 19.66 19.45 19.55 0.0M
2022-12-15 19.65 19.75 19.52 19.62 0.0M
2022-12-14 19.72 19.79 19.60 19.68 0.0M
2022-12-13 20.05 20.08 19.65 19.71 0.0M
2022-12-12 19.83 19.83 19.58 19.69 0.1M
2022-12-09 19.88 19.92 19.62 19.63 0.0M
2022-12-08 20.11 20.25 19.92 19.92 0.0M
2022-12-07 20.08 20.24 20.03 20.15 0.0M
2022-12-06 20.00 20.12 19.99 20.04 0.0M
2022-12-05 20.12 20.16 19.90 19.94 0.1M
2022-12-02 20.18 20.23 20.04 20.09 0.0M
2022-12-01 20.14 20.29 20.06 20.24 0.1M
2022-11-30 19.85 20.08 19.84 20.06 0.1M
2022-11-29 19.88 19.89 19.71 19.78 0.0M
2022-11-28 19.89 19.90 19.79 19.86 0.0M
2022-11-25 19.75 19.90 19.75 19.82 0.0M
2022-11-23 19.79 19.90 19.73 19.83 0.0M
2022-11-22 19.64 19.85 19.51 19.71 0.0M
2022-11-21 19.49 19.64 19.49 19.61 0.0M
2022-11-18 19.51 19.65 19.42 19.51 0.0M
2022-11-17 19.40 19.57 19.34 19.50 0.1M
2022-11-16 19.62 19.73 19.54 19.54 0.0M
2022-11-15 19.33 19.68 19.33 19.62 0.1M
2022-11-14 19.52 19.67 19.23 19.24 0.0M
2022-11-11 19.56 19.71 19.45 19.51 0.0M
2022-11-10 19.22 19.63 19.20 19.53 0.1M
2022-11-09 18.90 19.01 18.88 18.96 0.0M
2022-11-08 18.84 19.11 18.82 19.03 0.1M
2022-11-07 18.71 18.80 18.67 18.75 0.0M
2022-11-04 18.90 18.99 18.63 18.65 0.0M
2022-11-03 18.82 18.87 18.72 18.82 0.0M
2022-11-02 18.93 19.03 18.86 18.92 0.1M
2022-11-01 18.98 19.07 18.79 18.92 0.0M
2022-10-31 18.70 18.88 18.70 18.77 0.0M
2022-10-28 18.56 18.79 18.51 18.72 0.1M
2022-10-27 18.46 18.71 18.45 18.56 0.0M
2022-10-26 18.01 18.57 18.01 18.47 0.1M
2022-10-25 17.96 18.03 17.81 18.01 0.0M
2022-10-24 17.79 17.91 17.71 17.80 0.1M
2022-10-21 17.66 17.72 17.61 17.71 0.0M
2022-10-20 17.69 17.80 17.60 17.64 0.0M
2022-10-19 17.67 17.79 17.64 17.69 0.0M
2022-10-18 17.90 17.97 17.68 17.73 0.0M
2022-10-17 17.98 18.12 17.77 17.82 0.0M
2022-10-14 18.10 18.27 17.81 17.83 0.0M
2022-10-13 17.80 18.15 17.76 18.03 0.0M
2022-10-12 17.81 18.25 17.81 18.08 0.0M
2022-10-11 17.96 18.04 17.78 17.93 0.1M
2022-10-10 18.10 18.13 17.90 17.99 0.0M
2022-10-07 18.27 18.27 17.96 18.08 0.1M
2022-10-06 18.34 18.40 18.23 18.33 0.0M
2022-10-05 18.32 18.34 18.00 18.30 0.1M
2022-10-04 18.34 18.62 18.17 18.44 0.1M
2022-10-03 18.20 18.44 18.10 18.21 0.2M
2022-09-30 18.16 18.38 17.96 17.96 0.1M
2022-09-29 18.82 18.82 17.73 18.06 0.2M
2022-09-28 18.71 19.19 18.64 18.93 0.1M
2022-09-27 18.67 18.74 18.58 18.74 0.0M
2022-09-26 18.93 19.01 18.58 18.62 0.0M
2022-09-23 19.35 19.40 18.80 18.99 0.1M
2022-09-22 19.72 19.72 19.38 19.39 0.0M
2022-09-21 19.78 19.84 19.64 19.74 0.0M
2022-09-20 19.72 19.75 19.63 19.71 0.0M
2022-09-19 19.77 19.88 19.77 19.81 0.0M
2022-09-16 19.85 19.93 19.73 19.88 0.0M
2022-09-15 20.13 20.19 19.95 19.99 0.0M
2022-09-14 20.55 20.55 19.86 20.19 0.1M
2022-09-13 20.62 20.62 20.03 20.38 0.0M
2022-09-12 21.01 21.01 20.79 20.86 0.0M
2022-09-09 20.85 21.09 20.83 20.85 0.0M
2022-09-08 20.84 21.09 20.84 20.91 0.0M
2022-09-07 21.11 21.11 20.78 21.03 0.0M
2022-09-06 20.97 21.09 20.82 21.07 0.0M
2022-09-02 20.89 20.96 20.68 20.92 0.0M
2022-09-01 21.12 21.12 20.67 20.75 0.0M
2022-08-31 21.31 21.43 21.10 21.15 0.0M
2022-08-30 21.28 21.28 21.05 21.13 0.0M
2022-08-29 21.14 21.23 21.00 21.20 0.0M
2022-08-26 21.33 21.38 21.12 21.15 0.0M
2022-08-25 21.61 21.86 21.11 21.28 0.0M
2022-08-24 21.53 21.79 21.53 21.61 0.0M
2022-08-23 21.68 21.88 21.00 21.45 0.0M
2022-08-22 21.92 21.95 21.60 21.69 0.0M
2022-08-19 22.00 22.02 21.87 21.97 0.0M
2022-08-18 22.18 22.18 21.97 22.02 0.0M
2022-08-17 22.18 22.42 22.00 22.09 0.0M
2022-08-16 22.52 22.52 22.18 22.28 0.0M
2022-08-15 22.44 22.59 22.28 22.52 0.0M
2022-08-12 22.60 22.60 22.39 22.48 0.0M
2022-08-11 22.40 22.55 22.28 22.49 0.1M
2022-08-10 22.18 22.47 22.15 22.33 0.0M
2022-08-09 22.12 22.22 22.04 22.07 0.0M
2022-08-08 22.08 22.27 22.05 22.23 0.0M
2022-08-05 22.00 22.19 21.97 22.05 0.0M
2022-08-04 22.18 22.23 22.10 22.15 0.0M
2022-08-03 21.93 22.18 21.90 22.09 0.0M
2022-08-02 21.89 22.00 21.80 21.86 0.0M
2022-08-01 21.55 21.99 21.55 21.92 0.1M
2022-07-29 21.48 21.79 21.32 21.66 0.0M
2022-07-28 20.80 21.50 20.78 21.40 0.1M
2022-07-27 20.65 20.82 20.64 20.76 0.0M
2022-07-26 20.54 20.54 20.45 20.52 0.0M
2022-07-25 20.52 20.54 20.21 20.50 0.1M
2022-07-22 20.61 20.99 20.37 20.42 0.1M
2022-07-21 20.59 20.62 20.47 20.62 0.1M
2022-07-20 20.55 20.70 20.55 20.58 0.0M
2022-07-19 20.50 20.57 20.47 20.55 0.0M
2022-07-18 20.50 20.60 20.34 20.42 0.0M
2022-07-15 20.54 20.62 20.22 20.46 0.0M
2022-07-14 20.46 20.50 20.29 20.41 0.0M
2022-07-13 20.36 20.58 20.36 20.49 0.0M
2022-07-12 20.61 20.66 20.51 20.52 0.0M
2022-07-11 20.69 20.75 20.57 20.61 0.0M
2022-07-08 20.42 20.71 20.41 20.70 0.0M
2022-07-07 20.60 20.73 20.44 20.53 0.0M
2022-07-06 20.65 20.74 20.51 20.53 0.0M
2022-07-05 20.60 20.70 20.54 20.70 0.0M
2022-07-01 20.44 20.66 20.44 20.62 0.0M
2022-06-30 20.56 20.61 20.37 20.37 0.1M
2022-06-29 20.29 20.56 20.25 20.44 0.0M
2022-06-28 20.31 20.47 20.21 20.21 0.0M
2022-06-27 20.19 20.27 20.15 20.15 0.0M
2022-06-24 20.16 20.30 20.11 20.15 0.0M
2022-06-23 20.01 20.20 19.97 20.02 0.0M
2022-06-22 20.16 20.26 19.99 20.01 0.0M
2022-06-21 20.27 20.50 20.01 20.13 0.0M
2022-06-17 20.38 20.38 20.23 20.24 0.0M
2022-06-16 20.91 20.91 20.17 20.21 0.0M
2022-06-15 21.11 21.43 20.85 21.27 0.0M
2022-06-14 20.96 21.16 20.82 21.05 0.0M
2022-06-13 21.40 21.45 20.90 20.97 0.1M
2022-06-10 21.68 21.91 21.51 21.52 0.0M
2022-06-09 22.03 22.05 21.72 21.89 0.1M
2022-06-08 21.93 22.11 21.88 22.03 0.1M
2022-06-07 21.78 21.98 21.66 21.97 0.0M
2022-06-06 21.65 21.74 21.42 21.74 0.0M
2022-06-03 21.74 21.74 21.44 21.55 0.0M
2022-06-02 21.91 21.95 21.81 21.87 0.0M
2022-06-01 21.89 22.00 21.63 21.86 0.0M
2022-05-31 21.77 21.91 21.65 21.79 0.1M
2022-05-27 21.40 21.78 21.40 21.77 0.1M
2022-05-26 20.85 21.30 20.85 21.26 0.1M
2022-05-25 20.44 20.84 20.42 20.80 0.1M
2022-05-24 20.40 20.50 20.38 20.42 0.0M
2022-05-23 20.45 20.57 20.40 20.47 0.0M
2022-05-20 20.83 20.87 20.31 20.42 0.1M
2022-05-19 20.91 21.01 20.79 20.84 0.1M
2022-05-18 21.08 21.18 20.83 20.97 0.0M
2022-05-17 21.13 21.15 20.97 21.13 0.1M
2022-05-16 21.07 21.18 20.95 21.05 0.1M
2022-05-13 21.05 21.29 20.94 21.01 0.0M
2022-05-12 21.15 21.20 20.87 20.94 0.0M
2022-05-11 21.23 21.31 21.10 21.26 0.1M
2022-05-10 21.19 21.38 21.00 21.30 0.1M
2022-05-09 21.35 21.35 21.04 21.11 0.1M
2022-05-06 21.48 21.49 21.23 21.31 0.0M
2022-05-05 21.75 21.75 21.38 21.48 0.1M
2022-05-04 21.31 21.91 20.97 21.90 0.1M
2022-05-03 21.14 21.42 21.09 21.35 0.1M
2022-05-02 21.17 21.30 20.93 21.06 0.1M
2022-04-29 21.25 21.29 21.16 21.19 0.0M
2022-04-28 21.34 21.34 21.12 21.26 0.0M
2022-04-27 21.45 21.45 21.23 21.23 0.0M
2022-04-26 21.48 21.53 21.23 21.24 0.0M
2022-04-25 21.54 21.58 21.42 21.58 0.0M
2022-04-22 21.60 21.70 21.53 21.56 0.0M
2022-04-21 21.83 21.84 21.57 21.59 0.0M
2022-04-20 21.72 21.84 21.70 21.74 0.0M
2022-04-19 21.56 21.74 21.51 21.68 0.0M
2022-04-18 21.75 21.75 21.57 21.61 0.0M
2022-04-14 21.85 21.88 21.60 21.60 0.0M
2022-04-13 21.95 22.03 21.81 21.83 0.0M
2022-04-12 22.11 22.19 21.96 22.01 0.0M
2022-04-11 22.28 22.30 22.08 22.10 0.0M
2022-04-08 22.36 22.54 22.28 22.28 0.0M
2022-04-07 22.60 22.70 22.46 22.46 0.0M
2022-04-06 23.07 23.07 22.46 22.60 0.1M
2022-04-05 23.31 23.38 23.00 23.06 0.0M
2022-04-04 23.24 23.38 23.23 23.37 0.0M
2022-04-01 23.09 23.23 23.01 23.12 0.0M
2022-03-31 22.84 23.08 22.82 23.08 0.1M
2022-03-30 22.60 22.79 22.59 22.78 0.0M
2022-03-29 22.32 22.71 22.32 22.71 0.0M
2022-03-28 22.23 22.33 22.18 22.28 0.0M
2022-03-25 22.40 22.40 22.16 22.29 0.0M
2022-03-24 22.18 22.39 22.14 22.36 0.0M
2022-03-23 22.02 22.23 21.98 22.20 0.0M
2022-03-22 22.02 22.17 21.99 22.03 0.0M
2022-03-21 22.14 22.14 21.94 22.00 0.0M
2022-03-18 21.88 22.22 21.88 22.16 0.0M
2022-03-17 21.78 22.08 21.78 22.01 0.0M
2022-03-16 21.54 21.76 21.53 21.75 0.0M
2022-03-15 21.25 21.54 21.16 21.48 0.1M
2022-03-14 22.04 22.04 21.25 21.30 0.0M
2022-03-11 22.27 22.27 21.97 21.99 0.0M
2022-03-10 22.07 22.22 22.06 22.15 0.0M
2022-03-09 22.08 22.29 22.08 22.20 0.0M
2022-03-08 22.03 22.18 21.93 21.95 0.0M
2022-03-07 22.58 22.61 22.00 22.02 0.0M
2022-03-04 22.90 22.90 22.61 22.63 0.0M
2022-03-03 22.91 22.97 22.85 22.91 0.0M
2022-03-02 22.88 22.94 22.75 22.88 0.0M
2022-03-01 22.72 22.83 22.65 22.75 0.0M
2022-02-28 22.86 22.86 22.61 22.72 0.0M
2022-02-25 22.30 22.72 22.30 22.72 0.1M
2022-02-24 21.97 22.44 21.88 22.38 0.1M
2022-02-23 22.33 22.36 22.23 22.23 0.1M
2022-02-22 22.52 22.55 22.25 22.30 0.1M
2022-02-18 22.65 22.72 22.56 22.58 0.0M
2022-02-17 22.63 22.91 22.53 22.59 0.1M
2022-02-16 22.60 22.79 22.57 22.75 0.0M
2022-02-15 22.65 22.73 22.58 22.64 0.0M
2022-02-14 22.90 23.01 22.52 22.65 0.1M
2022-02-11 23.38 23.41 22.92 23.00 0.1M
2022-02-10 23.55 23.60 23.29 23.34 0.0M
2022-02-09 23.70 23.77 23.59 23.62 0.0M
2022-02-08 23.85 23.85 23.56 23.62 0.0M
2022-02-07 24.01 24.06 23.76 23.92 0.0M
2022-02-04 24.09 24.28 24.01 24.05 0.0M
2022-02-03 24.65 24.65 24.27 24.31 0.1M
2022-02-02 24.83 24.99 24.71 24.78 0.0M
2022-02-01 24.66 24.79 24.51 24.79 0.0M
2022-01-31 24.46 24.63 24.31 24.63 0.0M
2022-01-28 24.10 24.37 23.87 24.29 0.1M
2022-01-27 24.27 24.39 24.11 24.19 0.0M
2022-01-26 24.25 24.51 24.09 24.17 0.0M
2022-01-25 23.75 24.36 23.70 24.18 0.1M
2022-01-24 24.22 24.22 23.27 23.98 0.1M
2022-01-21 24.83 24.90 24.26 24.32 0.0M
2022-01-20 25.11 25.26 24.70 24.76 0.1M
2022-01-19 25.18 25.26 24.96 25.04 0.1M
2022-01-18 25.48 25.63 25.08 25.15 0.1M
2022-01-14 25.81 25.86 25.51 25.63 0.1M
2022-01-13 26.01 26.10 25.80 25.89 0.0M
2022-01-12 26.06 26.14 25.95 25.98 0.0M
2022-01-11 26.06 26.15 25.92 26.07 0.0M
2022-01-10 26.70 26.77 25.76 26.13 0.3M
2022-01-07 26.51 26.72 26.50 26.67 0.0M
2022-01-06 26.63 26.80 26.46 26.76 0.1M
2022-01-05 26.52 26.64 26.36 26.48 0.0M
2022-01-04 26.73 26.84 26.52 26.54 0.0M
2022-01-03 26.70 26.79 26.64 26.70 0.0M