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 )

20.18 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2015 9.518 9.527 9.441 9.455 188,895 -0.09(-0.96%)
Jan 29, 2015 9.513 9.561 9.489 9.546 217,654 +0.05(+0.51%)
Jan 28, 2015 9.590 9.628 9.489 9.498 453,074 -0.07(-0.70%)
Jan 27, 2015 9.532 9.590 9.518 9.566 512,766 +0.00(+0.05%)
Jan 26, 2015 9.570 9.614 9.561 9.561 208,714 -0.03(-0.30%)
Jan 23, 2015 9.537 9.590 9.522 9.590 361,879 +0.05(+0.50%)
Jan 22, 2015 9.494 9.566 9.479 9.542 334,560 +0.07(+0.71%)
Jan 21, 2015 9.489 9.489 9.421 9.474 139,742 -0.01(-0.15%)
Jan 20, 2015 9.484 9.527 9.460 9.489 246,879 +0.00(+0.00%)
Jan 16, 2015 9.397 9.503 9.393 9.489 281,654 +0.06(+0.66%)
Jan 15, 2015 9.393 9.465 9.387 9.426 221,781 +0.03(+0.36%)
Jan 14, 2015 9.325 9.412 9.306 9.393 314,586 -0.01(-0.15%)
Jan 13, 2015 9.383 9.445 9.349 9.407 231,228 +0.04(+0.41%)
Jan 12, 2015 9.378 9.403 9.325 9.369 238,982 -0.02(-0.20%)
Jan 09, 2015 9.388 9.412 9.325 9.388 288,523 -0.02(-0.20%)
Jan 08, 2015 9.383 9.441 9.340 9.407 343,938 +0.05(+0.51%)
Jan 07, 2015 9.234 9.378 9.234 9.359 358,992 +0.14(+1.56%)
Jan 06, 2015 9.171 9.282 9.171 9.215 267,156 +0.02(+0.26%)
Jan 05, 2015 9.215 9.224 9.152 9.191 270,578 -0.03(-0.36%)
Jan 02, 2015 9.157 9.229 9.114 9.224 187,137 +0.10(+1.05%)
Dec 31, 2014 9.167 9.128 9.128 9.128 363,648 -0.05(-0.52%)
Dec 30, 2014 9.099 9.176 9.090 9.176 450,291 +0.04(+0.47%)
Dec 29, 2014 9.143 9.186 9.090 9.133 169,560 -0.02(-0.26%)
Dec 26, 2014 9.133 9.181 9.133 9.157 121,861 +0.04(+0.42%)
Dec 24, 2014 9.123 9.119 9.119 9.119 92,992 -0.01(-0.11%)
Dec 23, 2014 9.128 9.157 9.099 9.128 271,978 +0.01(+0.16%)
Dec 22, 2014 9.191 9.191 9.080 9.114 281,779 -0.06(-0.63%)
Dec 19, 2014 9.080 9.191 9.042 9.171 455,061 +0.09(+1.01%)
Dec 18, 2014 9.023 9.085 9.014 9.080 269,131 +0.09(+0.95%)
Dec 17, 2014 8.844 9.000 8.792 8.995 184,464 +0.17(+1.98%)
Dec 16, 2014 8.948 8.980 8.806 8.820 332,755 -0.17(-1.84%)
Dec 15, 2014 9.023 9.038 8.882 8.986 291,037 +0.02(+0.21%)
Dec 12, 2014 9.071 9.132 8.953 8.967 182,919 -0.16(-1.71%)
Dec 11, 2014 9.028 9.137 9.023 9.123 425,812 +0.09(+0.99%)
Dec 10, 2014 9.208 9.236 9.014 9.033 347,910 -0.28(-2.99%)
Dec 09, 2014 9.000 9.392 8.938 9.312 816,912 +0.28(+3.09%)
Dec 08, 2014 8.910 9.042 8.910 9.033 692,725 +0.10(+1.16%)
Dec 05, 2014 8.948 8.948 8.853 8.929 163,685 -0.04(-0.42%)
Dec 04, 2014 8.919 8.971 8.891 8.967 225,577 +0.02(+0.26%)
Dec 03, 2014 8.953 8.971 8.919 8.943 184,158 +0.00(+0.00%)
Dec 02, 2014 8.919 8.953 8.891 8.943 143,739 +0.00(+0.05%)
Dec 01, 2014 8.953 8.957 8.915 8.938 112,393 -0.02(-0.21%)
Nov 28, 2014 8.929 8.976 8.905 8.957 129,673 +0.02(+0.26%)
Nov 26, 2014 8.806 8.934 8.934 8.934 245,538 +0.12(+1.39%)
Nov 25, 2014 8.768 8.811 8.768 8.811 118,089 +0.03(+0.38%)
Nov 24, 2014 8.773 8.806 8.764 8.778 126,987 -0.01(-0.11%)
Nov 21, 2014 8.778 8.820 8.754 8.787 202,746 +0.04(+0.43%)
Nov 20, 2014 8.688 8.754 8.688 8.749 201,870 +0.00(+0.00%)
Nov 19, 2014 8.773 8.773 8.707 8.749 191,433 -0.01(-0.16%)
Nov 18, 2014 8.697 8.776 8.697 8.764 154,049 +0.07(+0.76%)
Nov 17, 2014 8.716 8.761 8.683 8.697 265,884 -0.05(-0.59%)
Nov 14, 2014 8.773 8.797 8.749 8.749 131,303 -0.05(-0.54%)
Nov 13, 2014 8.811 8.837 8.778 8.797 184,577 -0.03(-0.32%)
Nov 12, 2014 8.773 8.834 8.768 8.825 227,874 +0.03(+0.32%)
Nov 11, 2014 8.806 8.839 8.792 8.797 181,395 -0.02(-0.21%)
Nov 10, 2014 8.820 8.844 8.806 8.816 211,626 -0.04(-0.43%)
Nov 07, 2014 8.891 8.896 8.820 8.853 396,690 -0.04(-0.48%)
Nov 06, 2014 8.929 8.981 8.896 8.896 124,972 -0.05(-0.58%)
Nov 05, 2014 8.976 8.981 8.915 8.948 322,427 -0.00(-0.05%)
Nov 04, 2014 8.929 8.967 8.910 8.953 146,038 -0.01(-0.11%)
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.