Skip to main content

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.49 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.948 8.995 8.924 8.929 326,290 -0.00(-0.05%)
Oct 30, 2014 8.811 8.934 8.811 8.934 206,127 +0.11(+1.23%)
Oct 29, 2014 8.825 8.839 8.735 8.825 235,852 -0.01(-0.11%)
Oct 28, 2014 8.745 8.839 8.740 8.834 285,656 +0.08(+0.86%)
Oct 27, 2014 8.716 8.740 8.740 8.759 176,072 +0.02(+0.22%)
Oct 24, 2014 8.731 8.740 8.703 8.740 122,864 +0.00(+0.00%)
Oct 23, 2014 8.745 8.764 8.664 8.740 225,541 +0.05(+0.60%)
Oct 22, 2014 8.589 8.702 8.570 8.688 269,939 +0.10(+1.16%)
Oct 21, 2014 8.494 8.594 8.461 8.589 232,285 +0.12(+1.39%)
Oct 20, 2014 8.442 8.494 8.362 8.471 239,643 +0.02(+0.28%)
Oct 17, 2014 8.409 8.447 8.353 8.447 201,999 +0.12(+1.42%)
Oct 16, 2014 8.192 8.400 8.175 8.329 287,904 +0.09(+1.03%)
Oct 15, 2014 8.357 8.390 8.131 8.244 378,833 -0.17(-2.08%)
Oct 14, 2014 8.371 8.485 8.296 8.419 214,075 +0.06(+0.73%)
Oct 13, 2014 8.357 8.405 8.277 8.357 113,243 +0.01(+0.11%)
Oct 10, 2014 8.447 8.490 8.348 8.348 167,486 -0.08(-0.95%)
Oct 09, 2014 8.409 8.485 8.397 8.428 303,343 +0.02(+0.22%)
Oct 08, 2014 8.239 8.419 8.239 8.409 217,534 +0.15(+1.77%)
Oct 07, 2014 8.225 8.286 8.216 8.263 192,993 +0.00(+0.00%)
Oct 06, 2014 8.291 8.299 8.244 8.263 278,901 -0.03(-0.40%)
Oct 03, 2014 8.239 8.320 8.211 8.296 195,725 +0.03(+0.40%)
Oct 02, 2014 8.239 8.263 8.183 8.263 209,103 -0.00(-0.06%)
Oct 01, 2014 8.225 8.282 8.220 8.268 262,694 +0.01(+0.17%)
Sep 30, 2014 8.216 8.286 8.187 8.253 355,236 +0.06(+0.69%)
Sep 29, 2014 8.097 8.197 8.093 8.197 219,191 +0.03(+0.41%)
Sep 26, 2014 8.197 8.197 8.041 8.164 573,569 -0.07(-0.80%)
Sep 25, 2014 8.272 8.272 8.201 8.230 257,933 -0.03(-0.40%)
Sep 24, 2014 8.272 8.315 8.244 8.263 190,014 -0.02(-0.29%)
Sep 23, 2014 8.282 8.357 8.268 8.286 203,233 -0.02(-0.28%)
Sep 22, 2014 8.367 8.376 8.286 8.310 218,954 -0.06(-0.68%)
Sep 19, 2014 8.324 8.400 8.324 8.367 157,538 +0.01(+0.11%)
Sep 18, 2014 8.433 8.433 8.353 8.357 157,525 -0.05(-0.56%)
Sep 17, 2014 8.371 8.461 8.343 8.405 849,004 +0.07(+0.85%)
Sep 16, 2014 8.227 8.334 8.227 8.334 199,337 +0.10(+1.18%)
Sep 15, 2014 8.329 8.343 8.236 8.236 231,788 -0.11(-1.28%)
Sep 12, 2014 8.496 8.496 8.297 8.343 235,699 -0.16(-1.91%)
Sep 11, 2014 8.524 8.538 8.487 8.505 204,338 -0.02(-0.22%)
Sep 10, 2014 8.584 8.584 8.515 8.524 255,643 -0.06(-0.70%)
Sep 09, 2014 8.570 8.589 8.552 8.584 207,671 +0.00(+0.05%)
Sep 08, 2014 8.603 8.621 8.556 8.579 390,660 -0.04(-0.43%)
Sep 05, 2014 8.556 8.617 8.540 8.617 145,747 +0.07(+0.87%)
Sep 04, 2014 8.589 8.589 8.533 8.542 155,569 -0.04(-0.49%)
Sep 03, 2014 8.584 8.598 8.563 8.584 177,451 +0.01(+0.11%)
Sep 02, 2014 8.556 8.589 8.552 8.575 167,238 +0.01(+0.11%)
Aug 29, 2014 8.524 8.566 8.566 8.566 181,776 +0.03(+0.33%)
Aug 28, 2014 8.528 8.552 8.505 8.538 160,304 +0.00(+0.00%)
Aug 27, 2014 8.547 8.547 8.501 8.538 177,776 +0.00(+0.01%)
Aug 26, 2014 8.524 8.566 8.510 8.537 233,586 +0.01(+0.15%)
Aug 25, 2014 8.584 8.584 8.510 8.524 125,240 -0.02(-0.20%)
Aug 22, 2014 8.570 8.584 8.519 8.541 159,806 -0.05(-0.61%)
Aug 21, 2014 8.579 8.612 8.579 8.593 195,659 +0.04(+0.43%)
Aug 20, 2014 8.528 8.566 8.510 8.556 140,742 +0.02(+0.27%)
Aug 19, 2014 8.538 8.547 8.510 8.533 182,083 +0.03(+0.38%)
Aug 18, 2014 8.487 8.538 8.477 8.501 218,843 +0.03(+0.38%)
Aug 15, 2014 8.473 8.501 8.450 8.468 218,110 +0.00(+0.00%)
Aug 14, 2014 8.445 8.459 8.445 8.468 212,499 +0.02(+0.27%)
Aug 13, 2014 8.375 8.445 8.375 8.445 218,466 +0.07(+0.89%)
Aug 12, 2014 8.371 8.380 8.352 8.371 113,249 +0.00(+0.06%)
Aug 11, 2014 8.338 8.389 8.338 8.366 147,319 +0.05(+0.56%)
Aug 08, 2014 8.269 8.310 8.264 8.320 111,737 +0.06(+0.67%)
Aug 07, 2014 8.287 8.320 8.213 8.264 118,083 -0.00(-0.06%)
Aug 06, 2014 8.227 8.306 8.199 8.269 138,260 +0.03(+0.34%)
Aug 05, 2014 8.320 8.324 8.199 8.241 262,079 -0.09(-1.11%)
Aug 04, 2014 8.394 8.394 8.273 8.334 219,167 -0.04(-0.50%)
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.