27,040$
-0,11%
Echtzeit-Aktienkurs Cohen & Steers Select Preferred and Income Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers Select Preferred and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 18,77 | 18,94 | 18,71 | 18,93 | 0,85% | 41.199,00 |
| 19.04.2024 | 18,69 | 18,82 | 18,69 | 18,77 | 0,21% | 25.102,00 |
| 18.04.2024 | 18,81 | 18,83 | 18,73 | 18,73 | -0,37% | 20.265,00 |
| 17.04.2024 | 18,78 | 18,88 | 18,78 | 18,80 | 0,11% | 21.910,00 |
| 16.04.2024 | 18,57 | 18,79 | 18,45 | 18,78 | 0,81% | 41.565,00 |
| 15.04.2024 | 18,98 | 19,02 | 18,63 | 18,63 | -2,15% | 48.973,00 |
| 12.04.2024 | 19,31 | 19,34 | 19,04 | 19,04 | -1,40% | 36.040,00 |
| 11.04.2024 | 19,47 | 19,47 | 19,27 | 19,31 | -0,62% | 30.367,00 |
| 10.04.2024 | 19,54 | 19,59 | 19,42 | 19,43 | -1,07% | 29.313,00 |
| 09.04.2024 | 19,73 | 19,85 | 19,63 | 19,64 | -1,26% | 37.193,00 |
| 08.04.2024 | 19,86 | 19,95 | 19,86 | 19,89 | 0,15% | 6.553,00 |
| 05.04.2024 | 19,85 | 19,90 | 19,84 | 19,86 | -0,15% | 14.745,00 |
| 04.04.2024 | 19,99 | 19,99 | 19,85 | 19,89 | -0,35% | 26.829,00 |
| 03.04.2024 | 19,98 | 20,02 | 19,93 | 19,96 | -0,15% | 20.436,00 |
| 02.04.2024 | 20,00 | 20,00 | 19,86 | 19,99 | 0,00% | 17.478,00 |
| 01.04.2024 | 19,97 | 20,04 | 19,92 | 19,99 | 0,00% | 28.833,00 |
| 28.03.2024 | 19,88 | 20,06 | 19,85 | 19,99 | 0,45% | 65.266,00 |
| 27.03.2024 | 19,66 | 19,90 | 19,63 | 19,90 | 1,36% | 48.239,00 |
| 26.03.2024 | 19,70 | 19,72 | 19,63 | 19,63 | 0,12% | 17.507,00 |
| 25.03.2024 | 19,69 | 19,75 | 19,60 | 19,61 | -0,25% | 29.169,00 |
| 22.03.2024 | 19,69 | 19,85 | 19,66 | 19,66 | -0,41% | 35.930,00 |
| 21.03.2024 | 19,75 | 19,86 | 19,74 | 19,74 | -0,15% | 21.559,00 |
| 20.03.2024 | 19,64 | 19,79 | 19,61 | 19,77 | 0,10% | 17.114,00 |
| 19.03.2024 | 19,67 | 19,79 | 19,66 | 19,75 | 0,61% | 13.200,00 |
| 18.03.2024 | 19,68 | 19,71 | 19,61 | 19,63 | -0,10% | 23.787,00 |
| 15.03.2024 | 19,72 | 19,72 | 19,65 | 19,65 | -0,10% | 13.066,00 |
| 14.03.2024 | 19,79 | 19,79 | 19,65 | 19,67 | -0,61% | 14.005,00 |
| 13.03.2024 | 19,78 | 19,82 | 19,73 | 19,79 | 0,35% | 15.191,00 |
| 12.03.2024 | 19,80 | 19,84 | 19,71 | 19,72 | -0,80% | 27.752,00 |
| 11.03.2024 | 19,85 | 19,95 | 19,84 | 19,88 | 0,30% | 14.807,00 |
| 08.03.2024 | 19,84 | 19,84 | 19,68 | 19,82 | 0,41% | 32.257,00 |
| 07.03.2024 | 19,70 | 19,80 | 19,63 | 19,74 | 0,56% | 33.041,00 |
| 06.03.2024 | 19,75 | 19,75 | 19,61 | 19,63 | 0,00% | 35.155,00 |
| 05.03.2024 | 19,65 | 19,73 | 19,63 | 19,63 | -0,10% | 29.214,00 |
| 04.03.2024 | 19,65 | 19,70 | 19,60 | 19,65 | -0,05% | 23.438,00 |
| 01.03.2024 | 19,64 | 19,74 | 19,62 | 19,66 | 0,31% | 21.813,00 |
| 29.02.2024 | 19,57 | 19,63 | 19,50 | 19,60 | 0,36% | 29.409,00 |
| 28.02.2024 | 19,54 | 19,57 | 19,50 | 19,53 | 0,00% | 22.412,00 |
| 27.02.2024 | 19,42 | 19,56 | 19,42 | 19,53 | 0,31% | 28.576,00 |
| 26.02.2024 | 19,47 | 19,49 | 19,24 | 19,47 | 0,26% | 35.307,00 |
| 23.02.2024 | 19,35 | 19,52 | 19,33 | 19,42 | 0,26% | 31.307,00 |
| 22.02.2024 | 19,50 | 19,53 | 19,37 | 19,37 | -0,15% | 22.605,00 |
| 21.02.2024 | 19,38 | 19,45 | 19,38 | 19,40 | 0,21% | 33.875,00 |
| 20.02.2024 | 19,25 | 19,37 | 19,24 | 19,36 | 0,41% | 37.516,00 |
| 16.02.2024 | 19,30 | 19,33 | 19,24 | 19,28 | -0,26% | 12.305,00 |
| 15.02.2024 | 19,23 | 19,37 | 19,19 | 19,33 | 0,52% | 32.393,00 |
| 14.02.2024 | 19,19 | 19,24 | 19,13 | 19,23 | 0,63% | 16.319,00 |
| 13.02.2024 | 19,28 | 19,33 | 19,07 | 19,11 | -1,90% | 32.494,00 |
| 12.02.2024 | 19,52 | 19,57 | 19,46 | 19,48 | 0,21% | 14.397,00 |
| 09.02.2024 | 19,41 | 19,50 | 19,40 | 19,44 | 0,10% | 13.014,00 |
| 08.02.2024 | 19,46 | 19,56 | 19,42 | 19,42 | -0,56% | 18.842,00 |
| 07.02.2024 | 19,60 | 19,64 | 19,50 | 19,53 | -0,26% | 33.727,00 |
| 06.02.2024 | 19,47 | 19,66 | 19,46 | 19,58 | 0,41% | 29.177,00 |
| 05.02.2024 | 19,57 | 19,60 | 19,38 | 19,50 | -0,36% | 29.793,00 |
| 02.02.2024 | 19,71 | 19,71 | 19,55 | 19,57 | -1,01% | 19.914,00 |
| 01.02.2024 | 19,65 | 19,80 | 19,65 | 19,77 | 0,92% | 45.451,00 |
| 31.01.2024 | 19,70 | 19,70 | 19,52 | 19,59 | -0,51% | 38.194,00 |
| 30.01.2024 | 19,66 | 19,69 | 19,56 | 19,69 | 0,00% | 25.436,00 |
| 29.01.2024 | 19,62 | 19,73 | 19,62 | 19,69 | 0,61% | 20.843,00 |
| 26.01.2024 | 19,57 | 19,67 | 19,56 | 19,57 | -0,10% | 17.901,00 |
| 25.01.2024 | 19,66 | 19,66 | 19,57 | 19,59 | -0,05% | 11.188,00 |
| 24.01.2024 | 19,56 | 19,67 | 19,56 | 19,60 | 0,36% | 29.071,00 |
| 23.01.2024 | 19,46 | 19,53 | 19,45 | 19,53 | 0,51% | 18.603,00 |
| 22.01.2024 | 19,34 | 19,43 | 19,25 | 19,43 | 0,83% | 17.449,00 |
| 19.01.2024 | 19,20 | 19,29 | 19,09 | 19,27 | 0,86% | 21.114,00 |
| 18.01.2024 | 19,26 | 19,33 | 19,09 | 19,11 | -0,60% | 23.257,00 |
| 17.01.2024 | 19,18 | 19,25 | 19,07 | 19,22 | -0,16% | 8.433,00 |
| 16.01.2024 | 19,40 | 19,40 | 19,13 | 19,25 | -0,98% | 19.947,00 |
| 12.01.2024 | 19,43 | 19,48 | 19,37 | 19,44 | 0,36% | 13.668,00 |
| 11.01.2024 | 19,30 | 19,49 | 19,24 | 19,37 | -0,31% | 30.097,00 |
| 10.01.2024 | 19,44 | 19,45 | 19,38 | 19,43 | 0,31% | 15.406,00 |
| 09.01.2024 | 19,36 | 19,43 | 19,25 | 19,37 | 0,00% | 32.645,00 |
| 08.01.2024 | 19,24 | 19,40 | 19,22 | 19,37 | 0,26% | 33.058,00 |
| 05.01.2024 | 19,23 | 19,33 | 19,14 | 19,32 | 0,52% | 17.378,00 |
| 04.01.2024 | 19,09 | 19,24 | 19,07 | 19,22 | 0,16% | 28.131,00 |
| 03.01.2024 | 19,04 | 19,19 | 18,98 | 19,19 | 0,79% | 17.359,00 |
| 02.01.2024 | 18,73 | 19,15 | 18,73 | 19,04 | 0,74% | 29.759,00 |
| 29.12.2023 | 19,08 | 19,08 | 18,90 | 18,90 | -0,84% | 26.769,00 |
| 28.12.2023 | 18,94 | 19,17 | 18,94 | 19,06 | -0,16% | 51.053,00 |
| 27.12.2023 | 19,21 | 19,27 | 19,08 | 19,09 | -0,42% | 37.021,00 |
| 26.12.2023 | 19,10 | 19,25 | 18,97 | 19,17 | -0,42% | 35.897,00 |
| 22.12.2023 | 19,28 | 19,37 | 19,10 | 19,25 | -0,32% | 21.931,00 |
| 21.12.2023 | 19,36 | 19,40 | 19,18 | 19,31 | -0,40% | 39.006,00 |
| 20.12.2023 | 19,27 | 19,50 | 19,27 | 19,39 | -0,05% | 25.368,00 |
| 19.12.2023 | 19,18 | 19,47 | 19,18 | 19,40 | 1,07% | 35.308,00 |
| 18.12.2023 | 19,36 | 19,50 | 19,17 | 19,20 | -1,01% | 26.022,00 |
| 15.12.2023 | 19,53 | 19,53 | 19,29 | 19,39 | -0,05% | 32.763,00 |
| 14.12.2023 | 19,07 | 19,54 | 19,07 | 19,40 | 2,11% | 27.190,00 |
| 13.12.2023 | 18,63 | 19,03 | 18,63 | 19,00 | 1,17% | 29.130,00 |
| 12.12.2023 | 18,97 | 19,08 | 18,78 | 18,78 | -1,78% | 56.959,00 |
| 11.12.2023 | 19,01 | 19,30 | 18,95 | 19,12 | 0,15% | 37.745,00 |
| 08.12.2023 | 19,34 | 19,50 | 19,02 | 19,09 | -1,64% | 30.114,00 |
| 07.12.2023 | 19,58 | 19,83 | 19,39 | 19,41 | -0,82% | 25.833,00 |
| 06.12.2023 | 19,99 | 20,16 | 19,48 | 19,57 | -1,46% | 30.653,00 |
| 05.12.2023 | 20,03 | 20,08 | 19,84 | 19,86 | -0,75% | 28.187,00 |
| 04.12.2023 | 19,84 | 20,15 | 19,84 | 20,01 | -0,69% | 24.180,00 |
| 01.12.2023 | 19,91 | 20,19 | 19,84 | 20,15 | 1,56% | 26.488,00 |
| 30.11.2023 | 19,78 | 19,95 | 19,61 | 19,84 | 0,61% | 27.504,00 |
| 29.11.2023 | 19,74 | 19,85 | 19,67 | 19,72 | 0,31% | 28.111,00 |
| 28.11.2023 | 19,57 | 19,74 | 19,49 | 19,66 | 0,92% | 19.475,00 |