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 )

20.15 -0.15 (-0.74%)
Streaming Delayed Price Updated: 3:21 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 (%)
Oct 31, 2008 2.594 2.779 2.541 2.706 459,862 +0.12(+4.60%)
Oct 30, 2008 2.634 2.736 2.511 2.587 704,576 -0.04(-1.39%)
Oct 29, 2008 2.482 2.634 2.482 2.624 454,488 +0.08(+3.12%)
Oct 28, 2008 2.448 2.544 2.330 2.544 708,922 +0.10(+3.92%)
Oct 27, 2008 2.429 2.558 2.389 2.448 604,829 -0.11(-4.39%)
Oct 24, 2008 2.254 2.561 2.184 2.561 652,347 +0.00(+0.00%)
Oct 23, 2008 2.643 2.759 2.455 2.561 627,645 -0.17(-6.29%)
Oct 22, 2008 2.845 2.861 2.686 2.733 430,933 -0.25(-8.42%)
Oct 21, 2008 2.974 3.017 2.865 2.984 556,901 -0.03(-1.10%)
Oct 20, 2008 3.126 3.179 2.984 3.017 702,064 -0.11(-3.59%)
Oct 17, 2008 2.776 3.189 2.776 3.129 772,431 +0.22(+7.49%)
Oct 16, 2008 2.805 2.984 2.676 2.911 727,704 +0.15(+5.26%)
Oct 15, 2008 2.845 3.017 2.766 2.766 1,268,272 -0.23(-7.82%)
Oct 14, 2008 3.123 3.232 2.812 3.000 1,486,520 +0.07(+2.48%)
Oct 13, 2008 2.346 2.937 2.346 2.928 1,529,900 +0.85(+40.63%)
Oct 10, 2008 2.144 2.293 1.160 2.082 2,490,443 -0.13(-5.69%)
Oct 09, 2008 2.544 2.928 2.164 2.207 1,630,107 -0.34(-13.25%)
Oct 08, 2008 2.478 2.789 2.224 2.544 2,599,108 -0.41(-13.97%)
Oct 07, 2008 3.400 3.479 2.809 2.957 1,269,037 -0.59(-16.67%)
Oct 06, 2008 4.048 4.048 3.265 3.549 1,690,165 -0.69(-16.36%)
Oct 03, 2008 4.302 4.533 4.243 4.243 612,810 -0.12(-2.73%)
Oct 02, 2008 4.530 4.530 4.289 4.362 435,854 -0.19(-4.07%)
Oct 01, 2008 4.229 4.553 4.229 4.547 382,977 +0.26(+6.09%)
Sep 30, 2008 4.111 4.305 4.081 4.286 416,830 +0.16(+3.76%)
Sep 29, 2008 4.560 4.576 3.965 4.130 666,501 -0.56(-11.97%)
Sep 26, 2008 4.626 4.745 4.626 4.692 0 -0.14(-2.94%)
Sep 25, 2008 4.705 4.834 4.699 4.834 300,487 +0.12(+2.52%)
Sep 24, 2008 4.732 4.767 4.626 4.715 315,694 -0.01(-0.21%)
Sep 23, 2008 4.715 4.841 4.348 4.725 719,088 +0.01(+0.14%)
Sep 22, 2008 5.174 5.284 4.666 4.718 567,087 -0.57(-10.69%)
Sep 19, 2008 4.778 5.310 4.778 5.284 0 +0.76(+16.72%)
Sep 18, 2008 4.771 4.791 3.919 4.527 1,542,953 -0.24(-5.06%)
Sep 17, 2008 4.748 4.940 4.709 4.768 1,033,300 -0.30(-5.93%)
Sep 16, 2008 4.791 5.069 4.709 5.069 1,620,456 -0.16(-2.97%)
Sep 15, 2008 5.710 5.710 5.214 5.224 564,824 -0.60(-10.27%)
Sep 12, 2008 5.806 5.855 5.749 5.822 354,054 -0.10(-1.73%)
Sep 11, 2008 5.941 5.941 5.839 5.925 228,304 -0.14(-2.24%)
Sep 10, 2008 6.225 6.225 6.044 6.060 391,517 -0.11(-1.82%)
Sep 09, 2008 6.390 6.466 6.162 6.172 304,811 -0.27(-4.16%)
Sep 08, 2008 6.443 6.473 6.334 6.440 184,388 +0.19(+3.01%)
Sep 05, 2008 6.248 6.268 6.103 6.252 0 +0.00(+0.00%)
Sep 04, 2008 6.354 6.397 6.219 6.252 247,240 -0.11(-1.71%)
Sep 03, 2008 6.344 6.390 6.298 6.361 270,665 -0.02(-0.26%)
Sep 02, 2008 6.397 6.483 6.314 6.377 357,065 +0.09(+1.47%)
Aug 29, 2008 6.258 6.288 6.186 6.285 172,059 +0.07(+1.12%)
Aug 28, 2008 6.113 6.215 6.083 6.215 168,473 +0.19(+3.24%)
Aug 27, 2008 5.915 6.090 5.915 6.020 274,756 +0.11(+1.79%)
Aug 26, 2008 5.964 6.048 5.845 5.915 505,525 -0.09(-1.43%)
Aug 25, 2008 6.116 6.116 5.981 6.001 281,387 -0.12(-1.89%)
Aug 22, 2008 6.083 6.162 6.047 6.116 290,191 +0.07(+1.09%)
Aug 21, 2008 6.060 6.070 5.991 6.050 206,224 -0.05(-0.76%)
Aug 20, 2008 6.100 6.103 5.980 6.096 290,354 +0.03(+0.44%)
Aug 19, 2008 6.159 6.159 5.980 6.070 197,502 -0.13(-2.08%)
Aug 18, 2008 6.377 6.377 6.166 6.199 213,106 -0.11(-1.78%)
Aug 15, 2008 6.423 6.427 6.281 6.311 0 -0.07(-1.09%)
Aug 14, 2008 6.242 6.473 6.232 6.381 166,660 +0.05(+0.78%)
Aug 13, 2008 6.457 6.457 6.265 6.331 185,012 -0.18(-2.74%)
Aug 12, 2008 6.615 6.615 6.407 6.509 336,761 -0.11(-1.60%)
Aug 11, 2008 6.490 6.679 6.486 6.615 291,029 +0.10(+1.57%)
Aug 08, 2008 6.377 6.516 6.377 6.513 225,269 +0.07(+1.08%)
Aug 07, 2008 6.579 6.579 6.381 6.443 178,668 -0.10(-1.52%)
Aug 06, 2008 6.443 6.566 6.443 6.542 248,575 +0.05(+0.71%)
Aug 05, 2008 6.397 6.496 6.361 6.496 272,608 +0.16(+2.56%)
Aug 04, 2008 6.390 6.390 6.222 6.334 186,921 +0.00(+0.05%)
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.