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 )

20.40 -0.09 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2012 6.974 6.982 6.913 6.962 340,919 +0.03(+0.47%)
Oct 26, 2012 6.974 6.929 6.929 6.929 229,569 -0.04(-0.65%)
Oct 25, 2012 7.052 7.067 6.953 6.974 142,936 -0.05(-0.76%)
Oct 24, 2012 7.003 7.027 6.962 7.027 135,668 +0.04(+0.59%)
Oct 23, 2012 6.945 6.994 6.892 6.986 220,599 -0.02(-0.23%)
Oct 19, 2012 7.019 7.023 6.947 7.003 274,825 -0.01(-0.12%)
Oct 18, 2012 7.043 7.043 6.921 7.011 451,968 -0.02(-0.35%)
Oct 17, 2012 6.974 7.035 6.967 7.035 206,852 +0.06(+0.88%)
Oct 16, 2012 6.953 6.974 6.921 6.974 453,647 +0.01(+0.18%)
Oct 15, 2012 6.970 7.023 6.900 6.962 273,542 +0.02(+0.29%)
Oct 12, 2012 6.970 6.986 6.892 6.941 252,022 -0.00(-0.06%)
Oct 11, 2012 6.994 7.011 6.917 6.945 333,054 +0.00(+0.06%)
Oct 10, 2012 7.019 7.019 6.921 6.941 736,754 -0.12(-1.68%)
Oct 09, 2012 7.052 7.068 6.994 7.060 262,315 +0.02(+0.35%)
Oct 08, 2012 6.970 7.039 6.929 7.035 213,771 +0.06(+0.82%)
Oct 05, 2012 7.019 7.031 6.966 6.978 407,276 -0.05(-0.70%)
Oct 04, 2012 7.072 7.072 6.998 7.027 469,040 -0.06(-0.81%)
Oct 03, 2012 7.039 7.125 7.019 7.084 408,489 +0.01(+0.17%)
Oct 02, 2012 7.101 7.138 7.039 7.072 331,545 -0.04(-0.52%)
Oct 01, 2012 7.154 7.232 7.093 7.109 524,330 -0.01(-0.11%)
Sep 28, 2012 7.183 7.211 7.090 7.117 401,526 -0.06(-0.80%)
Sep 27, 2012 7.223 7.223 7.158 7.174 231,244 -0.00(-0.06%)
Sep 26, 2012 7.223 7.236 7.162 7.178 200,436 -0.06(-0.85%)
Sep 25, 2012 7.305 7.354 7.225 7.240 308,505 -0.06(-0.84%)
Sep 24, 2012 7.277 7.305 7.228 7.301 206,201 -0.01(-0.17%)
Sep 21, 2012 7.223 7.317 7.187 7.313 264,004 +0.08(+1.07%)
Sep 20, 2012 7.281 7.281 7.170 7.236 235,742 -0.05(-0.67%)
Sep 19, 2012 7.358 7.358 7.248 7.285 264,195 +0.00(+0.06%)
Sep 18, 2012 7.317 7.326 7.260 7.281 169,360 -0.03(-0.45%)
Sep 17, 2012 7.273 7.325 7.265 7.313 191,097 +0.07(+0.94%)
Sep 14, 2012 7.265 7.374 7.197 7.245 566,657 +0.00(+0.06%)
Sep 13, 2012 7.265 7.277 7.165 7.241 263,619 -0.01(-0.17%)
Sep 12, 2012 7.173 7.269 7.173 7.253 425,388 +0.09(+1.29%)
Sep 11, 2012 7.092 7.194 7.086 7.161 266,540 +0.04(+0.62%)
Sep 10, 2012 7.036 7.116 7.028 7.116 281,736 +0.09(+1.26%)
Sep 07, 2012 7.032 7.048 7.008 7.028 218,543 -0.01(-0.11%)
Sep 06, 2012 7.088 7.088 7.020 7.036 306,008 -0.04(-0.51%)
Sep 05, 2012 7.020 7.072 7.000 7.072 118,729 +0.04(+0.51%)
Sep 04, 2012 7.016 7.056 6.963 7.036 192,832 -0.01(-0.17%)
Aug 31, 2012 7.040 7.056 7.004 7.048 175,844 +0.01(+0.17%)
Aug 30, 2012 6.967 7.056 6.927 7.036 266,667 +0.03(+0.40%)
Aug 29, 2012 7.032 7.072 6.984 7.008 273,421 +0.02(+0.23%)
Aug 27, 2012 6.984 7.024 6.959 6.992 204,821 +0.01(+0.17%)
Aug 24, 2012 6.859 6.988 6.839 6.979 259,905 +0.10(+1.46%)
Aug 23, 2012 6.871 6.879 6.839 6.879 256,365 +0.00(+0.00%)
Aug 22, 2012 6.891 6.911 6.827 6.879 195,989 -0.03(-0.47%)
Aug 21, 2012 6.959 7.024 6.883 6.911 244,888 -0.03(-0.41%)
Aug 20, 2012 6.996 7.028 6.891 6.939 184,176 -0.05(-0.69%)
Aug 17, 2012 7.020 7.060 6.959 6.988 207,923 -0.05(-0.69%)
Aug 16, 2012 7.012 7.052 7.004 7.036 252,671 +0.03(+0.40%)
Aug 15, 2012 7.024 7.072 6.955 7.008 210,673 -0.02(-0.29%)
Aug 14, 2012 7.008 7.040 6.984 7.028 163,424 +0.03(+0.40%)
Aug 13, 2012 6.951 7.000 6.927 7.000 178,218 +0.01(+0.12%)
Aug 10, 2012 6.967 6.992 6.935 6.992 124,958 +0.02(+0.29%)
Aug 09, 2012 6.903 6.988 6.891 6.971 174,362 +0.08(+1.11%)
Aug 08, 2012 6.875 6.915 6.851 6.895 168,568 -0.02(-0.35%)
Aug 07, 2012 6.979 7.000 6.863 6.919 339,241 -0.07(-1.04%)
Aug 06, 2012 7.000 7.044 6.935 6.992 182,036 -0.02(-0.29%)
Aug 03, 2012 6.947 7.060 6.947 7.012 276,980 +0.08(+1.16%)
Aug 02, 2012 6.875 6.939 6.833 6.931 246,665 +0.00(+0.00%)
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.