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 28, 2014 8.929 8.976 8.905 8.957 129,675 +0.02(+0.26%)
Nov 26, 2014 8.806 8.934 8.934 8.934 245,541 +0.12(+1.39%)
Nov 25, 2014 8.768 8.811 8.768 8.811 118,090 +0.03(+0.38%)
Nov 24, 2014 8.773 8.806 8.764 8.778 126,989 -0.01(-0.11%)
Nov 21, 2014 8.778 8.820 8.754 8.787 202,749 +0.04(+0.43%)
Nov 20, 2014 8.688 8.754 8.688 8.749 201,873 +0.00(+0.00%)
Nov 19, 2014 8.773 8.773 8.707 8.749 191,435 -0.01(-0.16%)
Nov 18, 2014 8.697 8.776 8.697 8.764 154,051 +0.07(+0.76%)
Nov 17, 2014 8.716 8.761 8.683 8.697 265,887 -0.05(-0.59%)
Nov 14, 2014 8.773 8.797 8.749 8.749 131,305 -0.05(-0.54%)
Nov 13, 2014 8.811 8.836 8.778 8.797 184,579 -0.03(-0.32%)
Nov 12, 2014 8.773 8.834 8.768 8.825 227,877 +0.03(+0.32%)
Nov 11, 2014 8.806 8.839 8.792 8.797 181,397 -0.02(-0.21%)
Nov 10, 2014 8.820 8.844 8.806 8.815 211,629 -0.04(-0.43%)
Nov 07, 2014 8.891 8.896 8.820 8.853 396,695 -0.04(-0.48%)
Nov 06, 2014 8.929 8.981 8.896 8.896 124,974 -0.05(-0.58%)
Nov 05, 2014 8.976 8.981 8.915 8.948 322,431 -0.00(-0.05%)
Nov 04, 2014 8.929 8.967 8.910 8.952 146,039 -0.01(-0.11%)
Nov 03, 2014 8.938 8.995 8.934 8.962 194,807 +0.03(+0.37%)
Oct 31, 2014 8.948 8.995 8.924 8.929 326,294 -0.00(-0.05%)
Oct 30, 2014 8.811 8.934 8.811 8.934 206,129 +0.11(+1.23%)
Oct 29, 2014 8.825 8.839 8.735 8.825 235,855 -0.01(-0.11%)
Oct 28, 2014 8.745 8.839 8.740 8.834 285,659 +0.08(+0.86%)
Oct 27, 2014 8.716 8.740 8.740 8.759 176,074 +0.02(+0.22%)
Oct 24, 2014 8.730 8.740 8.703 8.740 122,865 +0.00(+0.00%)
Oct 23, 2014 8.745 8.764 8.664 8.740 225,544 +0.05(+0.60%)
Oct 22, 2014 8.589 8.702 8.570 8.688 269,943 +0.10(+1.16%)
Oct 21, 2014 8.494 8.593 8.461 8.589 232,288 +0.12(+1.39%)
Oct 20, 2014 8.442 8.494 8.362 8.471 239,646 +0.02(+0.28%)
Oct 17, 2014 8.409 8.447 8.352 8.447 202,002 +0.12(+1.42%)
Oct 16, 2014 8.192 8.400 8.174 8.329 287,907 +0.09(+1.03%)
Oct 15, 2014 8.357 8.390 8.130 8.244 378,838 -0.17(-2.08%)
Oct 14, 2014 8.371 8.485 8.296 8.419 214,078 +0.06(+0.73%)
Oct 13, 2014 8.357 8.404 8.277 8.357 113,245 +0.01(+0.11%)
Oct 10, 2014 8.447 8.489 8.348 8.348 167,488 -0.08(-0.95%)
Oct 09, 2014 8.409 8.485 8.397 8.428 303,347 +0.02(+0.22%)
Oct 08, 2014 8.239 8.419 8.239 8.409 217,536 +0.15(+1.77%)
Oct 07, 2014 8.225 8.286 8.216 8.263 192,995 +0.00(+0.00%)
Oct 06, 2014 8.291 8.299 8.244 8.263 278,905 -0.03(-0.40%)
Oct 03, 2014 8.239 8.319 8.211 8.296 195,728 +0.03(+0.40%)
Oct 02, 2014 8.239 8.263 8.182 8.263 209,105 -0.00(-0.06%)
Oct 01, 2014 8.225 8.282 8.220 8.267 262,697 +0.01(+0.17%)
Sep 30, 2014 8.215 8.286 8.187 8.253 355,241 +0.06(+0.69%)
Sep 29, 2014 8.097 8.197 8.093 8.197 219,194 +0.03(+0.40%)
Sep 26, 2014 8.197 8.197 8.041 8.164 573,576 -0.07(-0.80%)
Sep 25, 2014 8.272 8.272 8.201 8.230 257,936 -0.03(-0.40%)
Sep 24, 2014 8.272 8.315 8.244 8.263 190,017 -0.02(-0.29%)
Sep 23, 2014 8.282 8.357 8.268 8.286 203,236 -0.02(-0.28%)
Sep 22, 2014 8.367 8.376 8.286 8.310 218,957 -0.06(-0.68%)
Sep 19, 2014 8.324 8.400 8.324 8.367 157,540 +0.01(+0.11%)
Sep 18, 2014 8.433 8.433 8.352 8.357 157,527 -0.05(-0.56%)
Sep 17, 2014 8.371 8.461 8.343 8.404 849,014 +0.07(+0.85%)
Sep 16, 2014 8.227 8.334 8.227 8.334 199,340 +0.10(+1.18%)
Sep 15, 2014 8.329 8.343 8.236 8.236 231,790 -0.11(-1.28%)
Sep 12, 2014 8.496 8.496 8.296 8.343 235,702 -0.16(-1.91%)
Sep 11, 2014 8.524 8.538 8.487 8.505 204,340 -0.02(-0.22%)
Sep 10, 2014 8.584 8.584 8.514 8.524 255,646 -0.06(-0.70%)
Sep 09, 2014 8.570 8.589 8.552 8.584 207,674 +0.00(+0.05%)
Sep 08, 2014 8.603 8.621 8.556 8.579 390,665 -0.04(-0.43%)
Sep 05, 2014 8.556 8.616 8.540 8.616 145,748 +0.07(+0.87%)
Sep 04, 2014 8.589 8.589 8.533 8.542 155,570 -0.04(-0.49%)
Sep 03, 2014 8.584 8.598 8.563 8.584 177,453 +0.01(+0.11%)
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.