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 (%)
Oct 31, 2005 8.439 8.499 8.413 8.443 276,306 -0.02(-0.20%)
Oct 28, 2005 8.400 8.459 8.376 8.459 167,054 +0.13(+1.51%)
Oct 27, 2005 8.409 8.409 8.307 8.333 146,475 -0.07(-0.86%)
Oct 26, 2005 8.452 8.452 8.383 8.406 183,094 -0.05(-0.55%)
Oct 25, 2005 8.373 8.456 8.370 8.452 243,016 +0.05(+0.63%)
Oct 24, 2005 8.297 8.400 8.297 8.400 314,135 +0.10(+1.19%)
Oct 21, 2005 8.297 8.360 8.294 8.300 242,108 +0.00(+0.00%)
Oct 20, 2005 8.383 8.409 8.264 8.300 200,647 -0.11(-1.30%)
Oct 19, 2005 8.333 8.409 8.314 8.409 201,857 -0.01(-0.08%)
Oct 18, 2005 8.400 8.459 8.383 8.416 196,712 -0.03(-0.35%)
Oct 17, 2005 8.380 8.459 8.376 8.446 255,424 +0.05(+0.63%)
Oct 14, 2005 8.221 8.426 8.221 8.393 391,912 +0.19(+2.34%)
Oct 13, 2005 8.221 8.225 8.096 8.201 662,468 -0.10(-1.15%)
Oct 12, 2005 8.499 8.499 8.261 8.297 468,782 -0.27(-3.13%)
Oct 11, 2005 8.535 8.581 8.535 8.565 264,200 +0.03(+0.35%)
Oct 10, 2005 8.611 8.611 8.509 8.535 203,068 -0.03(-0.31%)
Oct 07, 2005 8.588 8.604 8.492 8.561 310,201 -0.02(-0.19%)
Oct 06, 2005 8.641 8.641 8.542 8.578 297,490 -0.08(-0.92%)
Oct 05, 2005 8.756 8.783 8.654 8.657 194,291 -0.12(-1.36%)
Oct 04, 2005 8.793 8.819 8.760 8.776 208,515 -0.01(-0.15%)
Oct 03, 2005 8.733 8.846 8.723 8.789 367,399 +0.07(+0.80%)
Sep 30, 2005 8.637 8.723 8.634 8.720 284,477 +0.09(+1.07%)
Sep 29, 2005 8.595 8.628 8.558 8.628 330,780 +0.04(+0.42%)
Sep 28, 2005 8.654 8.657 8.581 8.591 262,687 -0.05(-0.57%)
Sep 27, 2005 8.704 8.704 8.608 8.641 288,714 -0.04(-0.46%)
Sep 26, 2005 8.651 8.690 8.634 8.680 249,674 +0.04(+0.46%)
Sep 23, 2005 8.641 8.671 8.575 8.641 241,503 +0.02(+0.23%)
Sep 22, 2005 8.595 8.621 8.542 8.621 290,832 +0.04(+0.46%)
Sep 21, 2005 8.704 8.707 8.538 8.581 290,529 -0.09(-1.03%)
Sep 20, 2005 8.664 8.730 8.641 8.671 311,714 -0.02(-0.23%)
Sep 19, 2005 8.793 8.816 8.684 8.690 259,963 -0.12(-1.39%)
Sep 16, 2005 8.822 8.813 8.813 8.813 135,278 -0.02(-0.22%)
Sep 15, 2005 8.859 8.889 8.822 8.832 162,212 -0.02(-0.26%)
Sep 14, 2005 8.842 8.879 8.839 8.856 217,292 -0.01(-0.11%)
Sep 13, 2005 8.813 8.889 8.806 8.865 369,820 -0.09(-1.03%)
Sep 12, 2005 8.961 8.981 8.932 8.958 194,291 -0.00(-0.04%)
Sep 09, 2005 8.925 8.965 8.922 8.961 223,344 +0.03(+0.33%)
Sep 08, 2005 8.918 8.951 8.915 8.932 154,344 +0.00(+0.00%)
Sep 07, 2005 8.938 8.965 8.908 8.932 198,226 -0.01(-0.07%)
Sep 06, 2005 8.895 8.968 8.862 8.938 301,424 +0.06(+0.71%)
Sep 02, 2005 8.872 8.889 8.836 8.875 191,265 +0.02(+0.19%)
Sep 01, 2005 8.704 8.922 8.704 8.859 435,189 +0.11(+1.21%)
Aug 31, 2005 8.628 8.770 8.628 8.753 205,186 +0.12(+1.38%)
Aug 30, 2005 8.654 8.657 8.588 8.634 296,280 +0.01(+0.11%)
Aug 29, 2005 8.637 8.647 8.585 8.624 255,424 -0.03(-0.38%)
Aug 26, 2005 8.657 8.664 8.608 8.657 215,173 +0.06(+0.65%)
Aug 25, 2005 8.595 8.631 8.585 8.601 277,819 -0.01(-0.12%)
Aug 24, 2005 8.518 8.634 8.515 8.611 361,951 +0.08(+0.97%)
Aug 23, 2005 8.512 8.528 8.476 8.528 329,267 +0.04(+0.47%)
Aug 22, 2005 8.489 8.505 8.469 8.489 375,267 +0.01(+0.08%)
Aug 19, 2005 8.476 8.499 8.459 8.482 280,845 -0.00(-0.04%)
Aug 18, 2005 8.522 8.535 8.462 8.485 393,425 -0.04(-0.43%)
Aug 17, 2005 8.591 8.604 8.515 8.522 446,992 -0.08(-0.96%)
Aug 16, 2005 8.608 8.644 8.595 8.604 266,016 -0.02(-0.23%)
Aug 15, 2005 8.568 8.647 8.558 8.624 345,306 +0.08(+0.93%)
Aug 12, 2005 8.568 8.591 8.528 8.545 347,425 -0.02(-0.23%)
Aug 11, 2005 8.552 8.611 8.502 8.565 417,939 -0.06(-0.73%)
Aug 10, 2005 8.694 8.750 8.624 8.628 431,557 +0.05(+0.62%)
Aug 09, 2005 8.436 8.578 8.403 8.575 711,495 +0.18(+2.08%)
Aug 08, 2005 8.756 8.770 8.376 8.400 1,419,662 -0.42(-4.76%)
Aug 05, 2005 9.186 9.186 8.730 8.819 747,509 -0.31(-3.37%)
Aug 04, 2005 9.202 9.202 9.107 9.127 300,819 -0.05(-0.58%)
Aug 03, 2005 9.179 9.206 9.150 9.179 236,963 +0.01(+0.11%)
Aug 02, 2005 9.133 9.186 9.133 9.169 219,410 +0.02(+0.18%)
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.