Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.24 -0.06 (-0.30%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.915 8.938 8.879 8.915 189,451 +0.00(+0.04%)
Jan 30, 2006 8.898 8.925 8.842 8.912 213,057 +0.05(+0.52%)
Jan 27, 2006 8.855 8.945 8.839 8.865 204,886 +0.01(+0.11%)
Jan 26, 2006 8.998 8.998 8.842 8.855 220,018 -0.09(-0.96%)
Jan 25, 2006 8.912 8.974 8.892 8.941 254,216 +0.04(+0.41%)
Jan 24, 2006 8.885 8.905 8.842 8.905 196,412 +0.08(+0.86%)
Jan 23, 2006 8.826 8.859 8.799 8.829 225,768 -0.05(-0.52%)
Jan 20, 2006 8.852 8.879 8.832 8.875 199,136 +0.02(+0.26%)
Jan 19, 2006 8.809 8.888 8.809 8.852 186,425 +0.01(+0.07%)
Jan 18, 2006 8.770 8.849 8.770 8.846 181,886 +0.01(+0.11%)
Jan 17, 2006 8.776 8.839 8.760 8.836 141,937 +0.04(+0.41%)
Jan 13, 2006 8.789 8.799 8.760 8.799 204,281 +0.03(+0.30%)
Jan 12, 2006 8.803 8.809 8.707 8.773 156,161 -0.03(-0.34%)
Jan 11, 2006 8.931 8.974 8.796 8.803 213,663 -0.20(-2.24%)
Jan 10, 2006 8.988 9.044 8.928 9.004 602,251 +0.02(+0.18%)
Jan 09, 2006 8.822 8.988 8.812 8.988 620,409 +0.18(+2.06%)
Jan 06, 2006 8.846 8.846 8.789 8.806 267,835 +0.05(+0.57%)
Jan 05, 2006 8.687 8.770 8.687 8.756 220,623 +0.06(+0.68%)
Jan 04, 2006 8.660 8.707 8.660 8.697 283,270 +0.07(+0.80%)
Jan 03, 2006 8.551 8.637 8.551 8.627 398,575 +0.09(+1.01%)
Dec 30, 2005 8.558 8.561 8.462 8.542 365,587 -0.01(-0.12%)
Dec 29, 2005 8.502 8.591 8.495 8.551 291,743 +0.04(+0.47%)
Dec 28, 2005 8.442 8.548 8.436 8.512 240,900 +0.02(+0.23%)
Dec 27, 2005 8.469 8.508 8.439 8.492 262,690 +0.04(+0.51%)
Dec 23, 2005 8.297 8.456 8.277 8.449 243,624 +0.15(+1.83%)
Dec 22, 2005 8.188 8.297 8.162 8.297 397,667 -0.15(-1.72%)
Dec 21, 2005 8.439 8.466 8.376 8.442 288,112 +0.05(+0.55%)
Dec 20, 2005 8.419 8.426 8.380 8.396 330,179 -0.02(-0.27%)
Dec 19, 2005 8.439 8.466 8.387 8.419 301,125 -0.01(-0.16%)
Dec 16, 2005 8.426 8.449 8.393 8.432 234,847 +0.01(+0.08%)
Dec 15, 2005 8.482 8.522 8.409 8.426 270,559 -0.08(-0.97%)
Dec 14, 2005 8.548 8.561 8.475 8.508 212,452 -0.06(-0.66%)
Dec 13, 2005 8.561 8.581 8.459 8.565 226,373 -0.08(-0.88%)
Dec 12, 2005 8.644 8.657 8.601 8.641 187,636 +0.01(+0.08%)
Dec 09, 2005 8.637 8.657 8.601 8.634 154,043 -0.02(-0.19%)
Dec 08, 2005 8.598 8.657 8.591 8.651 122,871 +0.08(+0.96%)
Dec 07, 2005 8.608 8.627 8.558 8.568 190,662 -0.02(-0.27%)
Dec 06, 2005 8.674 8.687 8.591 8.591 222,742 -0.07(-0.84%)
Dec 05, 2005 8.703 8.703 8.624 8.664 167,056 -0.02(-0.27%)
Dec 02, 2005 8.664 8.707 8.624 8.687 181,280 +0.04(+0.46%)
Dec 01, 2005 8.575 8.657 8.555 8.647 372,548 +0.11(+1.32%)
Nov 30, 2005 8.561 8.581 8.489 8.535 328,665 +0.03(+0.35%)
Nov 29, 2005 8.449 8.508 8.436 8.505 346,218 +0.06(+0.74%)
Nov 28, 2005 8.363 8.472 8.363 8.442 272,375 -0.02(-0.27%)
Nov 25, 2005 8.432 8.475 8.423 8.466 113,489 +0.01(+0.12%)
Nov 23, 2005 8.317 8.462 8.317 8.456 224,558 +0.10(+1.15%)
Nov 22, 2005 8.320 8.366 8.280 8.360 239,992 +0.04(+0.48%)
Nov 21, 2005 8.310 8.343 8.264 8.320 276,309 +0.00(+0.00%)
Nov 18, 2005 8.198 8.323 8.198 8.320 271,467 +0.10(+1.17%)
Nov 17, 2005 8.185 8.224 8.178 8.224 328,665 +0.03(+0.40%)
Nov 16, 2005 8.244 8.257 8.165 8.191 380,417 -0.07(-0.80%)
Nov 15, 2005 8.267 8.277 8.211 8.257 295,072 -0.02(-0.24%)
Nov 14, 2005 8.307 8.330 8.261 8.277 274,796 -0.06(-0.71%)
Nov 11, 2005 8.330 8.353 8.300 8.337 217,900 -0.02(-0.28%)
Nov 10, 2005 8.297 8.360 8.294 8.360 347,126 -0.02(-0.28%)
Nov 09, 2005 8.340 8.416 8.340 8.383 227,281 +0.03(+0.36%)
Nov 08, 2005 8.343 8.356 8.327 8.353 186,122 -0.01(-0.12%)
Nov 07, 2005 8.347 8.386 8.347 8.363 220,926 -0.01(-0.08%)
Nov 04, 2005 8.423 8.423 8.333 8.370 207,610 -0.02(-0.24%)
Nov 03, 2005 8.383 8.426 8.373 8.390 161,609 +0.02(+0.24%)
Nov 02, 2005 8.409 8.409 8.333 8.370 279,638 -0.04(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.