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 )

20.49 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2004 8.608 8.627 8.591 8.618 289,322 +0.02(+0.23%)
Nov 29, 2004 8.604 8.611 8.578 8.598 388,285 -0.00(-0.04%)
Nov 26, 2004 8.594 8.618 8.594 8.601 91,396 +0.01(+0.12%)
Nov 24, 2004 8.542 8.598 8.535 8.591 256,940 +0.07(+0.78%)
Nov 23, 2004 8.426 8.542 8.426 8.525 247,256 +0.11(+1.30%)
Nov 22, 2004 8.439 8.489 8.390 8.416 492,696 -0.00(-0.04%)
Nov 19, 2004 8.466 8.475 8.396 8.419 284,783 -0.05(-0.55%)
Nov 18, 2004 8.442 8.482 8.426 8.466 257,848 -0.01(-0.12%)
Nov 17, 2004 8.581 8.604 8.472 8.475 408,259 -0.11(-1.23%)
Nov 16, 2004 8.591 8.591 8.532 8.581 400,996 +0.00(+0.00%)
Nov 15, 2004 8.512 8.591 8.512 8.581 335,021 +0.07(+0.82%)
Nov 12, 2004 8.426 8.512 8.390 8.512 372,851 +0.12(+1.42%)
Nov 11, 2004 8.267 8.406 8.267 8.393 450,326 +0.12(+1.44%)
Nov 10, 2004 8.244 8.307 8.198 8.274 333,810 +0.07(+0.89%)
Nov 09, 2004 8.142 8.228 8.105 8.201 531,131 +0.06(+0.73%)
Nov 08, 2004 8.162 8.175 8.039 8.142 940,299 -0.04(-0.44%)
Nov 05, 2004 8.591 8.591 8.132 8.178 1,190,278 -0.45(-5.25%)
Nov 04, 2004 8.561 8.637 8.561 8.631 281,454 +0.05(+0.62%)
Nov 03, 2004 8.561 8.594 8.551 8.578 327,757 +0.03(+0.39%)
Nov 02, 2004 8.575 8.591 8.542 8.545 279,941 -0.01(-0.12%)
Nov 01, 2004 8.591 8.608 8.542 8.555 439,431 -0.01(-0.08%)
Oct 29, 2004 8.542 8.561 8.499 8.561 404,930 +0.08(+0.90%)
Oct 28, 2004 8.442 8.515 8.442 8.485 176,741 +0.02(+0.27%)
Oct 27, 2004 8.376 8.462 8.376 8.462 359,837 +0.09(+1.07%)
Oct 26, 2004 8.376 8.386 8.347 8.373 328,665 -0.01(-0.12%)
Oct 25, 2004 8.376 8.393 8.343 8.383 256,335 +0.01(+0.08%)
Oct 22, 2004 8.327 8.419 8.327 8.376 228,492 +0.00(+0.04%)
Oct 21, 2004 8.360 8.396 8.266 8.373 404,628 +0.01(+0.08%)
Oct 20, 2004 8.469 8.469 8.366 8.366 431,260 -0.09(-1.09%)
Oct 19, 2004 8.452 8.492 8.432 8.459 374,364 +0.00(+0.04%)
Oct 18, 2004 8.426 8.456 8.393 8.456 335,323 +0.02(+0.27%)
Oct 15, 2004 8.419 8.472 8.403 8.432 297,191 +0.03(+0.35%)
Oct 14, 2004 8.459 8.459 8.386 8.403 348,337 +0.02(+0.28%)
Oct 13, 2004 8.432 8.442 8.366 8.380 303,244 -0.05(-0.63%)
Oct 12, 2004 8.380 8.466 8.376 8.432 253,006 +0.03(+0.31%)
Oct 11, 2004 8.413 8.459 8.376 8.406 196,110 -0.01(-0.08%)
Oct 08, 2004 8.393 8.466 8.393 8.413 279,638 +0.01(+0.16%)
Oct 07, 2004 8.452 8.452 8.390 8.399 322,915 -0.04(-0.43%)
Oct 06, 2004 8.423 8.449 8.403 8.436 315,047 +0.02(+0.27%)
Oct 05, 2004 8.409 8.426 8.366 8.413 395,851 +0.01(+0.16%)
Oct 04, 2004 8.373 8.406 8.337 8.399 348,942 +0.02(+0.28%)
Oct 01, 2004 8.294 8.406 8.294 8.376 443,063 +0.07(+0.84%)
Sep 30, 2004 8.251 8.310 8.234 8.307 420,970 +0.06(+0.68%)
Sep 29, 2004 8.261 8.277 8.224 8.251 256,032 +0.01(+0.12%)
Sep 28, 2004 8.218 8.261 8.211 8.241 318,376 +0.02(+0.28%)
Sep 27, 2004 8.261 8.261 8.208 8.218 264,506 -0.04(-0.48%)
Sep 24, 2004 8.201 8.261 8.201 8.257 251,190 +0.05(+0.64%)
Sep 23, 2004 8.211 8.257 8.201 8.204 256,335 -0.03(-0.40%)
Sep 22, 2004 8.204 8.251 8.195 8.238 362,561 +0.06(+0.69%)
Sep 21, 2004 8.204 8.211 8.152 8.181 278,427 -0.01(-0.16%)
Sep 20, 2004 8.195 8.228 8.178 8.195 322,310 +0.00(+0.00%)
Sep 17, 2004 8.204 8.241 8.181 8.195 307,178 -0.04(-0.52%)
Sep 16, 2004 8.145 8.238 8.132 8.238 266,019 +0.11(+1.34%)
Sep 15, 2004 8.115 8.155 8.102 8.129 286,901 +0.00(+0.00%)
Sep 14, 2004 8.195 8.208 8.095 8.129 390,404 -0.08(-0.97%)
Sep 13, 2004 8.238 8.238 8.165 8.208 352,574 -0.06(-0.72%)
Sep 10, 2004 8.201 8.267 8.145 8.267 378,601 +0.07(+0.81%)
Sep 09, 2004 8.277 8.287 8.162 8.201 537,184 -0.08(-0.92%)
Sep 08, 2004 8.271 8.304 8.257 8.277 467,879 +0.01(+0.12%)
Sep 07, 2004 8.257 8.307 8.257 8.267 402,509 +0.01(+0.08%)
Sep 03, 2004 8.277 8.277 8.204 8.261 371,337 -0.01(-0.08%)
Sep 02, 2004 8.264 8.294 8.241 8.267 403,115 +0.01(+0.08%)
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.