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 30, 2009 3.083 3.103 2.891 2.984 710,690 -0.13(-4.24%)
Oct 29, 2009 2.921 3.126 2.852 3.116 498,098 +0.11(+3.51%)
Oct 28, 2009 3.142 3.182 2.997 3.010 919,445 -0.15(-4.81%)
Oct 27, 2009 3.172 3.202 3.149 3.162 323,713 -0.03(-0.83%)
Oct 26, 2009 3.255 3.304 3.172 3.189 524,751 -0.05(-1.63%)
Oct 23, 2009 3.261 3.275 3.228 3.242 412,582 -0.04(-1.11%)
Oct 22, 2009 3.222 3.278 3.172 3.278 413,687 +0.06(+1.95%)
Oct 21, 2009 3.261 3.294 3.215 3.215 340,192 -0.05(-1.62%)
Oct 20, 2009 3.251 3.271 3.251 3.268 220,799 -0.04(-1.10%)
Oct 19, 2009 3.284 3.334 3.261 3.304 387,972 +0.04(+1.11%)
Oct 16, 2009 3.294 3.294 3.245 3.268 433,994 -0.04(-1.20%)
Oct 15, 2009 3.281 3.318 3.275 3.308 449,725 -0.00(-0.10%)
Oct 14, 2009 3.245 3.318 3.245 3.311 667,304 +0.09(+2.77%)
Oct 13, 2009 3.225 3.262 3.205 3.222 297,466 -0.05(-1.52%)
Oct 12, 2009 3.288 3.304 3.255 3.271 176,230 -0.01(-0.30%)
Oct 09, 2009 3.205 3.281 3.202 3.281 469,457 +0.04(+1.12%)
Oct 08, 2009 3.162 3.284 3.162 3.245 559,270 +0.07(+2.29%)
Oct 07, 2009 3.172 3.212 3.156 3.172 337,501 -0.04(-1.23%)
Oct 06, 2009 3.199 3.248 3.185 3.212 535,458 +0.01(+0.31%)
Oct 05, 2009 3.142 3.202 3.132 3.202 559,548 +0.05(+1.47%)
Oct 02, 2009 3.109 3.169 2.947 3.156 760,026 -0.01(-0.42%)
Oct 01, 2009 3.258 3.258 3.156 3.169 626,225 -0.10(-2.94%)
Sep 30, 2009 3.384 3.384 3.225 3.265 322,766 -0.00(-0.10%)
Sep 29, 2009 3.268 3.314 3.242 3.268 296,174 -0.02(-0.70%)
Sep 28, 2009 3.185 3.301 3.175 3.291 588,323 +0.12(+3.75%)
Sep 25, 2009 3.235 3.235 3.119 3.172 463,395 -0.04(-1.34%)
Sep 24, 2009 3.314 3.337 3.192 3.215 447,712 -0.12(-3.66%)
Sep 23, 2009 3.337 3.387 3.324 3.337 642,570 +0.01(+0.40%)
Sep 22, 2009 3.298 3.327 3.265 3.324 496,627 +0.07(+2.24%)
Sep 21, 2009 3.321 3.321 3.205 3.251 895,631 -0.17(-4.84%)
Sep 18, 2009 3.387 3.423 3.347 3.417 299,415 +0.04(+1.17%)
Sep 17, 2009 3.387 3.439 3.347 3.377 427,169 +0.09(+2.75%)
Sep 16, 2009 3.294 3.367 3.261 3.287 801,823 -0.00(-0.04%)
Sep 15, 2009 3.166 3.288 3.162 3.288 768,702 +0.14(+4.30%)
Sep 14, 2009 3.047 3.152 3.031 3.152 471,711 +0.08(+2.58%)
Sep 11, 2009 3.056 3.090 3.037 3.073 263,038 +0.03(+0.87%)
Sep 10, 2009 3.033 3.060 3.007 3.047 323,556 +0.02(+0.55%)
Sep 09, 2009 2.967 3.037 2.955 3.030 420,908 +0.06(+2.12%)
Sep 08, 2009 2.881 2.971 2.881 2.967 230,387 +0.10(+3.46%)
Sep 04, 2009 2.838 2.868 2.809 2.868 375,821 +0.03(+1.17%)
Sep 03, 2009 2.729 2.974 2.729 2.835 315,618 +0.02(+0.82%)
Sep 02, 2009 2.812 2.847 2.795 2.812 551,568 -0.05(-1.73%)
Sep 01, 2009 2.947 3.027 2.842 2.862 609,171 -0.15(-4.84%)
Aug 31, 2009 2.974 3.020 2.957 3.007 366,067 -0.02(-0.76%)
Aug 28, 2009 3.014 3.056 2.990 3.030 353,877 +0.01(+0.33%)
Aug 27, 2009 2.974 3.020 2.921 3.020 650,956 +0.01(+0.22%)
Aug 26, 2009 3.033 3.040 2.997 3.014 241,959 -0.01(-0.44%)
Aug 25, 2009 3.056 3.083 2.997 3.027 324,249 -0.01(-0.22%)
Aug 24, 2009 3.030 3.090 3.003 3.033 518,562 +0.05(+1.55%)
Aug 21, 2009 2.947 3.040 2.941 2.987 518,859 +0.04(+1.23%)
Aug 20, 2009 2.650 2.971 2.637 2.951 401,548 +0.05(+1.82%)
Aug 19, 2009 2.852 2.928 2.848 2.898 363,958 -0.02(-0.68%)
Aug 18, 2009 2.855 2.918 2.855 2.918 320,381 +0.12(+4.20%)
Aug 17, 2009 2.934 2.964 2.746 2.800 811,389 -0.24(-7.89%)
Aug 14, 2009 3.090 3.090 3.007 3.040 405,619 -0.09(-2.85%)
Aug 13, 2009 3.033 3.139 3.027 3.129 402,320 +0.07(+2.27%)
Aug 12, 2009 2.980 3.086 2.845 3.060 775,046 +0.02(+0.76%)
Aug 11, 2009 2.835 3.132 2.828 3.037 753,546 -0.06(-2.03%)
Aug 10, 2009 3.086 3.109 3.056 3.099 445,340 -0.01(-0.42%)
Aug 07, 2009 3.023 3.119 3.023 3.113 723,858 +0.12(+4.09%)
Aug 06, 2009 2.944 3.083 2.941 2.990 949,330 +0.02(+0.78%)
Aug 05, 2009 2.871 2.997 2.819 2.967 1,051,445 +0.11(+3.94%)
Aug 04, 2009 2.769 2.875 2.759 2.855 546,047 +0.05(+1.77%)
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.