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 )

20.27 -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:03 AM 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, 2008 7.018 7.236 6.975 7.177 588,174 +0.12(+1.64%)
Jan 30, 2008 7.061 7.184 7.022 7.061 576,393 +0.02(+0.33%)
Jan 29, 2008 7.233 7.240 6.982 7.038 458,189 -0.02(-0.33%)
Jan 28, 2008 6.926 7.061 6.880 7.061 530,901 +0.17(+2.49%)
Jan 25, 2008 6.889 6.975 6.790 6.889 582,119 +0.02(+0.34%)
Jan 24, 2008 6.889 7.048 6.728 6.866 611,450 +0.06(+0.92%)
Jan 23, 2008 6.281 6.860 6.169 6.804 758,271 +0.54(+8.60%)
Jan 22, 2008 6.116 6.285 5.997 6.265 761,173 +0.02(+0.32%)
Jan 21, 2008 6.460 6.510 6.222 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.460 6.510 6.222 6.245 447,071 -0.23(-3.57%)
Jan 17, 2008 6.543 6.572 6.443 6.476 299,866 -0.09(-1.31%)
Jan 16, 2008 6.493 6.622 6.493 6.562 357,318 -0.00(-0.05%)
Jan 15, 2008 6.612 6.619 6.503 6.566 348,018 -0.10(-1.54%)
Jan 14, 2008 6.774 6.774 6.613 6.668 361,951 -0.07(-0.98%)
Jan 11, 2008 6.648 6.747 6.582 6.734 307,780 -0.04(-0.63%)
Jan 10, 2008 6.959 6.959 6.371 6.777 568,651 +0.11(+1.69%)
Jan 09, 2008 6.526 6.665 6.476 6.665 654,609 +0.13(+1.97%)
Jan 08, 2008 6.483 6.683 6.483 6.536 766,635 +0.03(+0.51%)
Jan 07, 2008 6.483 6.539 6.389 6.503 746,183 -0.02(-0.30%)
Jan 04, 2008 6.543 6.609 6.460 6.523 834,417 -0.10(-1.50%)
Jan 03, 2008 6.506 6.695 6.506 6.622 737,156 +0.16(+2.45%)
Jan 02, 2008 6.295 6.463 6.265 6.463 851,040 +0.22(+3.49%)
Jan 01, 2008 6.245 6.344 6.212 6.245 0 +0.00(+0.00%)
Dec 31, 2007 6.245 6.344 6.212 6.245 1,783,744 -0.02(-0.26%)
Dec 28, 2007 6.308 6.377 6.229 6.262 1,147,487 -0.08(-1.20%)
Dec 27, 2007 6.437 6.437 6.318 6.338 1,103,702 -0.15(-2.24%)
Dec 26, 2007 6.685 6.685 6.391 6.483 1,460,820 +0.09(+1.45%)
Dec 24, 2007 6.232 6.407 6.225 6.391 800,304 +0.21(+3.42%)
Dec 21, 2007 6.361 6.361 6.106 6.179 1,303,147 -0.37(-5.70%)
Dec 20, 2007 6.599 6.685 6.513 6.552 1,156,672 -0.09(-1.29%)
Dec 19, 2007 6.648 6.671 6.576 6.638 758,010 -0.03(-0.45%)
Dec 18, 2007 6.708 6.767 6.543 6.668 800,167 -0.05(-0.74%)
Dec 17, 2007 6.939 6.939 6.681 6.718 653,692 -0.17(-2.49%)
Dec 14, 2007 6.975 7.035 6.840 6.889 540,809 -0.15(-2.11%)
Dec 13, 2007 7.071 7.098 6.896 7.038 570,467 -0.11(-1.57%)
Dec 12, 2007 7.359 7.359 7.071 7.151 594,073 -0.13(-1.81%)
Dec 11, 2007 7.537 7.592 7.220 7.283 587,720 -0.31(-4.09%)
Dec 10, 2007 7.521 7.600 7.458 7.593 530,519 +0.14(+1.91%)
Dec 07, 2007 7.441 7.521 7.435 7.451 470,295 +0.02(+0.27%)
Dec 06, 2007 7.236 7.461 7.236 7.431 550,463 +0.15(+2.04%)
Dec 05, 2007 7.154 7.316 7.154 7.283 493,840 +0.08(+1.10%)
Dec 04, 2007 7.269 7.283 7.134 7.203 456,092 -0.08(-1.13%)
Dec 03, 2007 7.253 7.299 7.160 7.286 383,741 -0.01(-0.09%)
Nov 30, 2007 7.372 7.372 7.213 7.293 519,624 +0.09(+1.24%)
Nov 29, 2007 7.038 7.203 7.038 7.203 422,481 +0.10(+1.35%)
Nov 28, 2007 6.975 7.121 6.899 7.108 582,875 +0.25(+3.66%)
Nov 27, 2007 7.045 7.045 6.691 6.856 576,356 +0.09(+1.37%)
Nov 26, 2007 7.028 7.101 6.741 6.764 512,815 -0.21(-2.99%)
Nov 23, 2007 6.873 6.989 6.857 6.972 177,041 +0.14(+1.98%)
Nov 21, 2007 6.675 6.850 6.674 6.837 590,744 +0.05(+0.68%)
Nov 20, 2007 7.104 7.114 6.648 6.790 922,132 -0.24(-3.43%)
Nov 19, 2007 7.147 7.253 6.985 7.032 615,563 -0.22(-3.01%)
Nov 16, 2007 7.425 7.425 7.203 7.250 448,505 -0.19(-2.62%)
Nov 15, 2007 7.517 7.527 7.369 7.445 357,714 -0.11(-1.49%)
Nov 14, 2007 7.656 7.732 7.544 7.557 223,344 -0.10(-1.29%)
Nov 13, 2007 7.587 7.656 7.501 7.656 430,123 +0.08(+1.00%)
Nov 12, 2007 7.613 7.640 7.382 7.580 428,840 -0.10(-1.25%)
Nov 09, 2007 7.666 7.716 7.524 7.676 397,965 -0.06(-0.77%)
Nov 08, 2007 7.739 7.844 7.643 7.735 310,261 -0.05(-0.59%)
Nov 07, 2007 7.864 7.944 7.782 7.782 313,257 -0.24(-2.97%)
Nov 06, 2007 8.013 8.059 7.861 8.020 293,861 +0.02(+0.29%)
Nov 05, 2007 8.026 8.079 7.914 7.996 305,464 -0.18(-2.22%)
Nov 02, 2007 8.314 8.345 8.096 8.178 258,753 -0.16(-1.90%)
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.