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 )

20.21 -0.09 (-0.44%)
Streaming Delayed Price Updated: 1:06 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 29, 2010 4.821 4.853 4.765 4.821 359,858 +0.01(+0.29%)
Oct 28, 2010 4.814 4.860 4.790 4.807 769,187 +0.00(+0.07%)
Oct 27, 2010 4.856 4.874 4.786 4.804 725,984 -0.08(-1.65%)
Oct 25, 2010 4.842 4.895 4.832 4.884 394,215 +0.05(+1.01%)
Oct 22, 2010 4.835 4.849 4.804 4.835 235,554 +0.01(+0.29%)
Oct 21, 2010 4.811 4.828 4.793 4.821 567,763 +0.02(+0.40%)
Oct 20, 2010 4.720 4.828 4.695 4.802 601,445 +0.10(+2.19%)
Oct 19, 2010 4.695 4.723 4.668 4.699 444,695 -0.02(-0.44%)
Oct 18, 2010 4.702 4.720 4.682 4.720 500,051 +0.00(+0.00%)
Oct 15, 2010 4.762 4.793 4.675 4.720 743,820 -0.03(-0.74%)
Oct 14, 2010 4.828 4.828 4.723 4.755 614,811 -0.06(-1.16%)
Oct 13, 2010 4.786 4.842 4.779 4.811 655,631 +0.04(+0.88%)
Oct 12, 2010 4.758 4.772 4.723 4.769 487,171 +0.02(+0.37%)
Oct 11, 2010 4.713 4.772 4.695 4.751 675,553 +0.05(+0.97%)
Oct 08, 2010 4.706 4.706 4.650 4.706 518,751 +0.04(+0.90%)
Oct 07, 2010 4.640 4.678 4.636 4.664 404,037 +0.03(+0.60%)
Oct 06, 2010 4.636 4.671 4.608 4.636 686,822 -0.01(-0.30%)
Oct 05, 2010 4.633 4.657 4.633 4.650 750,129 +0.04(+0.83%)
Oct 04, 2010 4.601 4.619 4.591 4.612 541,507 -0.01(-0.23%)
Oct 01, 2010 4.622 4.626 4.563 4.622 535,389 +0.04(+0.84%)
Sep 30, 2010 4.591 4.622 4.549 4.584 776,841 +0.03(+0.69%)
Sep 29, 2010 4.524 4.552 4.510 4.552 403,908 +0.00(+0.08%)
Sep 28, 2010 4.559 4.559 4.521 4.549 544,287 -0.01(-0.26%)
Sep 27, 2010 4.584 4.584 4.514 4.561 533,615 +0.01(+0.18%)
Sep 24, 2010 4.514 4.570 4.496 4.552 484,305 +0.06(+1.32%)
Sep 23, 2010 4.570 4.601 4.475 4.493 783,399 -0.12(-2.65%)
Sep 22, 2010 4.692 4.692 4.587 4.615 639,797 -0.05(-1.05%)
Sep 21, 2010 4.681 4.702 4.606 4.664 1,109,677 +0.01(+0.29%)
Sep 20, 2010 4.606 4.661 4.561 4.650 1,183,214 +0.10(+2.26%)
Sep 17, 2010 4.548 4.556 4.469 4.548 981,349 +0.19(+4.48%)
Sep 15, 2010 4.343 4.353 4.302 4.353 430,989 +0.02(+0.39%)
Sep 14, 2010 4.322 4.356 4.291 4.336 303,655 +0.01(+0.16%)
Sep 13, 2010 4.312 4.329 4.295 4.329 308,332 +0.06(+1.52%)
Sep 10, 2010 4.288 4.295 4.254 4.264 354,182 -0.00(-0.08%)
Sep 09, 2010 4.305 4.312 4.233 4.267 540,129 +0.02(+0.40%)
Sep 08, 2010 4.243 4.283 4.243 4.250 425,394 +0.00(+0.08%)
Sep 07, 2010 4.274 4.278 4.230 4.247 373,613 -0.05(-1.27%)
Sep 03, 2010 4.271 4.315 4.261 4.302 366,199 +0.04(+0.96%)
Sep 02, 2010 4.209 4.261 4.209 4.261 339,925 +0.03(+0.81%)
Sep 01, 2010 4.131 4.226 4.120 4.226 529,654 +0.13(+3.09%)
Aug 31, 2010 4.093 4.110 4.049 4.100 1,462 +0.03(+0.67%)
Aug 30, 2010 4.093 4.117 4.062 4.072 402,343 -0.03(-0.83%)
Aug 27, 2010 4.107 4.110 3.990 4.107 310,671 +0.05(+1.18%)
Aug 26, 2010 4.076 4.113 4.035 4.059 334,024 -0.01(-0.17%)
Aug 25, 2010 3.963 4.076 3.963 4.066 414,641 +0.06(+1.54%)
Aug 24, 2010 4.001 4.052 3.949 4.004 509,939 -0.02(-0.43%)
Aug 23, 2010 4.083 4.100 4.021 4.021 376,847 -0.03(-0.84%)
Aug 20, 2010 4.069 4.069 4.028 4.055 351,746 -0.02(-0.42%)
Aug 19, 2010 4.131 4.131 4.015 4.072 769,216 -0.06(-1.41%)
Aug 18, 2010 4.124 4.131 4.072 4.131 271,024 +0.02(+0.58%)
Aug 17, 2010 4.066 4.124 4.035 4.107 395,561 +0.07(+1.78%)
Aug 16, 2010 4.028 4.076 4.007 4.035 231,095 -0.01(-0.17%)
Aug 13, 2010 4.042 4.062 4.025 4.042 240,562 +0.02(+0.48%)
Aug 12, 2010 4.007 4.062 4.007 4.023 341,259 -0.02(-0.39%)
Aug 11, 2010 4.069 4.069 4.009 4.038 748,899 -0.07(-1.75%)
Aug 10, 2010 4.083 4.132 4.070 4.110 612,491 +0.00(+0.00%)
Aug 09, 2010 4.076 4.117 4.052 4.110 402,773 +0.04(+1.09%)
Aug 06, 2010 4.066 4.066 4.001 4.066 391,102 +0.00(+0.00%)
Aug 05, 2010 4.079 4.096 4.049 4.066 272,360 -0.03(-0.83%)
Aug 04, 2010 4.096 4.100 4.069 4.100 241,966 +0.01(+0.33%)
Aug 03, 2010 4.107 4.107 4.052 4.086 283,046 -0.03(-0.62%)
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.