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 )

20.18 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 10.51 10.57 10.46 10.57 177,043 +0.13(+1.27%)
Nov 29, 2006 10.27 10.43 10.25 10.43 216,386 +0.18(+1.71%)
Nov 28, 2006 10.12 10.26 10.12 10.26 178,254 +0.09(+0.91%)
Nov 27, 2006 10.42 10.42 10.13 10.17 247,861 -0.19(-1.82%)
Nov 24, 2006 10.28 10.36 10.24 10.36 78,080 +0.08(+0.77%)
Nov 22, 2006 10.31 10.38 10.24 10.28 172,504 -0.02(-0.16%)
Nov 21, 2006 10.14 10.29 10.14 10.29 278,125 +0.10(+1.00%)
Nov 20, 2006 10.10 10.33 10.10 10.19 370,430 +0.10(+1.02%)
Nov 17, 2006 10.09 10.11 10.05 10.09 230,005 +0.05(+0.53%)
Nov 16, 2006 9.929 10.07 9.886 10.04 303,546 +0.17(+1.67%)
Nov 15, 2006 9.863 9.893 9.804 9.870 230,005 +0.06(+0.61%)
Nov 14, 2006 9.758 9.810 9.741 9.810 230,308 +0.08(+0.78%)
Nov 13, 2006 9.711 9.738 9.681 9.734 209,426 -0.04(-0.44%)
Nov 10, 2006 9.715 9.777 9.681 9.777 252,400 +0.10(+1.06%)
Nov 09, 2006 9.625 9.685 9.566 9.675 241,203 +0.10(+1.00%)
Nov 08, 2006 9.582 9.602 9.526 9.579 340,166 -0.00(-0.03%)
Nov 07, 2006 9.639 9.639 9.559 9.582 252,098 -0.02(-0.24%)
Nov 06, 2006 9.526 9.658 9.437 9.606 453,050 +0.15(+1.54%)
Nov 03, 2006 9.847 9.847 9.344 9.460 927,891 -0.39(-3.99%)
Nov 02, 2006 10.10 10.11 9.817 9.853 348,942 -0.26(-2.55%)
Nov 01, 2006 10.11 10.17 10.10 10.11 278,125 +0.00(+0.00%)
Oct 31, 2006 10.05 10.14 10.01 10.11 349,850 +0.09(+0.86%)
Oct 30, 2006 9.979 10.03 9.949 10.03 184,307 +0.04(+0.40%)
Oct 27, 2006 10.03 10.03 9.966 9.986 203,373 -0.04(-0.43%)
Oct 26, 2006 9.979 10.04 9.956 10.03 290,836 +0.05(+0.53%)
Oct 25, 2006 9.962 10.03 9.962 9.976 286,901 +0.03(+0.33%)
Oct 24, 2006 9.886 9.943 9.863 9.943 289,625 +0.07(+0.67%)
Oct 23, 2006 9.820 9.880 9.814 9.876 183,701 +0.06(+0.61%)
Oct 20, 2006 9.883 9.900 9.797 9.817 283,270 -0.09(-0.93%)
Oct 19, 2006 9.936 9.986 9.867 9.909 246,045 -0.08(-0.79%)
Oct 18, 2006 9.999 10.03 9.962 9.989 200,346 -0.03(-0.30%)
Oct 17, 2006 10.03 10.03 9.979 10.02 190,965 -0.00(-0.03%)
Oct 16, 2006 10.07 10.09 9.962 10.02 200,952 +0.00(+0.03%)
Oct 13, 2006 9.995 10.05 9.986 10.02 202,768 +0.02(+0.23%)
Oct 12, 2006 9.972 10.01 9.952 9.995 186,122 +0.01(+0.07%)
Oct 11, 2006 9.949 9.999 9.929 9.989 248,769 -0.03(-0.33%)
Oct 10, 2006 10.01 10.09 9.999 10.02 220,926 +0.03(+0.26%)
Oct 09, 2006 10.08 10.08 9.962 9.995 204,886 -0.07(-0.69%)
Oct 06, 2006 10.06 10.07 9.992 10.06 237,268 +0.05(+0.53%)
Oct 05, 2006 9.939 10.01 9.916 10.01 264,809 +0.09(+0.93%)
Oct 04, 2006 9.863 9.919 9.863 9.919 238,479 +0.02(+0.23%)
Oct 03, 2006 9.909 9.913 9.873 9.896 254,216 -0.02(-0.17%)
Oct 02, 2006 9.840 9.913 9.835 9.913 208,518 +0.07(+0.74%)
Sep 29, 2006 9.820 9.857 9.794 9.840 209,426 +0.04(+0.37%)
Sep 28, 2006 9.771 9.817 9.771 9.804 195,504 +0.00(+0.00%)
Sep 27, 2006 9.830 9.830 9.751 9.804 249,677 +0.03(+0.34%)
Sep 26, 2006 9.814 9.814 9.708 9.771 263,598 -0.01(-0.10%)
Sep 25, 2006 9.754 9.781 9.711 9.781 226,979 +0.03(+0.27%)
Sep 22, 2006 9.761 9.761 9.682 9.754 184,609 +0.02(+0.17%)
Sep 21, 2006 9.777 9.777 9.688 9.738 312,020 -0.01(-0.10%)
Sep 20, 2006 9.797 9.797 9.698 9.748 282,967 +0.00(+0.00%)
Sep 19, 2006 9.715 9.748 9.685 9.748 264,809 +0.03(+0.34%)
Sep 18, 2006 9.715 9.724 9.606 9.715 374,969 +0.01(+0.07%)
Sep 15, 2006 9.678 9.731 9.655 9.708 254,216 +0.07(+0.72%)
Sep 14, 2006 9.698 9.764 9.599 9.639 285,691 -0.08(-0.78%)
Sep 13, 2006 9.708 9.751 9.622 9.715 372,245 +0.00(+0.00%)
Sep 12, 2006 9.635 9.715 9.612 9.715 167,056 +0.10(+1.07%)
Sep 11, 2006 9.318 9.645 9.318 9.612 230,308 -0.00(-0.03%)
Sep 08, 2006 9.596 9.615 9.539 9.615 179,767 +0.05(+0.48%)
Sep 07, 2006 9.642 9.642 9.480 9.569 364,074 -0.09(-0.96%)
Sep 06, 2006 9.731 9.731 9.615 9.662 276,006 -0.02(-0.24%)
Sep 05, 2006 9.731 9.734 9.645 9.685 250,282 -0.02(-0.20%)
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.