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 )

20.20 -0.10 (-0.49%)
Streaming Delayed Price Updated: 2:22 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, 2013 7.181 7.216 7.151 7.173 308,024 -0.04(-0.49%)
Oct 30, 2013 7.243 7.251 7.195 7.208 313,638 -0.04(-0.54%)
Oct 29, 2013 7.273 7.304 7.238 7.247 181,562 -0.04(-0.48%)
Oct 28, 2013 7.260 7.304 7.256 7.282 261,701 +0.04(+0.48%)
Oct 25, 2013 7.186 7.265 7.168 7.247 188,875 +0.08(+1.10%)
Oct 24, 2013 7.173 7.189 7.164 7.168 332,194 -0.00(-0.06%)
Oct 23, 2013 7.159 7.182 7.155 7.173 224,467 +0.00(+0.06%)
Oct 22, 2013 7.151 7.208 7.146 7.168 242,109 +0.03(+0.37%)
Oct 21, 2013 7.164 7.186 7.129 7.142 242,685 -0.04(-0.49%)
Oct 18, 2013 7.137 7.194 7.129 7.177 342,602 +0.04(+0.55%)
Oct 17, 2013 7.023 7.186 7.001 7.137 371,440 +0.08(+1.12%)
Oct 16, 2013 6.914 7.058 6.909 7.058 241,632 +0.15(+2.16%)
Oct 15, 2013 6.918 6.927 6.892 6.909 246,889 -0.03(-0.44%)
Oct 14, 2013 6.883 6.944 6.883 6.940 162,535 +0.00(+0.06%)
Oct 11, 2013 6.874 6.936 6.822 6.936 226,464 +0.06(+0.89%)
Oct 10, 2013 6.817 6.901 6.808 6.874 247,441 +0.11(+1.62%)
Oct 09, 2013 6.765 6.773 6.699 6.765 174,268 +0.01(+0.19%)
Oct 08, 2013 6.716 6.804 6.712 6.751 478,692 +0.00(+0.06%)
Oct 07, 2013 6.703 6.782 6.694 6.747 181,594 -0.02(-0.32%)
Oct 04, 2013 6.773 6.800 6.747 6.769 202,235 -0.03(-0.46%)
Oct 03, 2013 6.852 6.870 6.786 6.800 337,425 -0.08(-1.20%)
Oct 02, 2013 6.813 6.914 6.813 6.883 397,520 -0.02(-0.32%)
Oct 01, 2013 6.773 6.918 6.773 6.905 388,420 +0.10(+1.48%)
Sep 30, 2013 6.813 6.870 6.795 6.804 475,382 -0.03(-0.39%)
Sep 27, 2013 6.773 6.844 6.760 6.830 193,258 +0.01(+0.13%)
Sep 26, 2013 6.857 6.879 6.804 6.822 432,937 -0.03(-0.38%)
Sep 25, 2013 6.852 6.861 6.826 6.848 388,851 +0.00(+0.06%)
Sep 24, 2013 6.826 6.861 6.808 6.844 337,758 +0.00(+0.00%)
Sep 23, 2013 6.835 6.905 6.813 6.844 340,436 -0.02(-0.26%)
Sep 20, 2013 6.949 6.964 6.839 6.861 262,317 -0.11(-1.51%)
Sep 19, 2013 6.901 6.997 6.896 6.966 528,058 +0.07(+1.08%)
Sep 18, 2013 6.694 6.896 6.677 6.892 494,733 +0.15(+2.23%)
Sep 17, 2013 6.689 6.754 6.689 6.741 306,163 +0.03(+0.51%)
Sep 16, 2013 6.784 6.784 6.681 6.707 407,969 +0.04(+0.65%)
Sep 13, 2013 6.681 6.689 6.651 6.664 140,879 -0.01(-0.13%)
Sep 12, 2013 6.646 6.702 6.646 6.672 286,329 +0.01(+0.19%)
Sep 11, 2013 6.642 6.672 6.638 6.659 253,569 -0.03(-0.45%)
Sep 10, 2013 6.677 6.689 6.630 6.689 337,838 +0.05(+0.71%)
Sep 09, 2013 6.526 6.651 6.526 6.642 383,052 +0.12(+1.85%)
Sep 06, 2013 6.487 6.573 6.479 6.522 299,670 +0.08(+1.27%)
Sep 05, 2013 6.522 6.526 6.427 6.440 307,041 -0.10(-1.51%)
Sep 04, 2013 6.457 6.556 6.448 6.539 263,330 +0.07(+1.06%)
Sep 03, 2013 6.638 6.638 6.418 6.470 520,696 -0.11(-1.70%)
Aug 30, 2013 6.547 6.625 6.547 6.582 328,179 +0.01(+0.20%)
Aug 29, 2013 6.621 6.651 6.556 6.569 253,836 -0.08(-1.17%)
Aug 28, 2013 6.638 6.707 6.608 6.646 391,547 -0.03(-0.45%)
Aug 27, 2013 6.633 6.698 6.621 6.677 224,965 -0.02(-0.26%)
Aug 26, 2013 6.694 6.724 6.595 6.694 284,061 +0.00(+0.00%)
Aug 23, 2013 6.595 6.698 6.573 6.694 317,265 +0.13(+1.97%)
Aug 22, 2013 6.651 6.672 6.547 6.565 480,695 -0.09(-1.36%)
Aug 21, 2013 6.565 6.689 6.483 6.655 468,782 +0.07(+1.05%)
Aug 20, 2013 6.332 6.593 6.332 6.586 770,599 +0.25(+4.01%)
Aug 19, 2013 6.513 6.556 6.328 6.332 1,274,548 -0.24(-3.60%)
Aug 16, 2013 6.750 6.788 6.565 6.569 557,007 -0.22(-3.23%)
Aug 15, 2013 6.844 6.844 6.745 6.788 427,868 -0.09(-1.31%)
Aug 14, 2013 6.986 7.008 6.879 6.879 687,352 -0.12(-1.66%)
Aug 13, 2013 7.111 7.141 6.991 6.995 391,380 -0.13(-1.81%)
Aug 12, 2013 7.129 7.163 7.098 7.124 293,112 -0.03(-0.36%)
Aug 09, 2013 7.090 7.189 7.090 7.150 209,052 +0.03(+0.36%)
Aug 08, 2013 7.154 7.159 7.077 7.124 296,741 +0.01(+0.12%)
Aug 07, 2013 7.090 7.154 7.073 7.116 240,381 -0.01(-0.12%)
Aug 06, 2013 7.124 7.193 7.107 7.124 241,872 -0.03(-0.48%)
Aug 05, 2013 7.210 7.253 7.159 7.159 288,373 -0.08(-1.07%)
Aug 02, 2013 7.292 7.292 7.219 7.236 213,666 -0.04(-0.53%)
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.