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 )

20.30 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Dec 31, 2007 6.245 6.344 6.212 6.245 1,783,744 -0.02(-0.26%)
Dec 28, 2007 6.308 6.377 6.229 6.262 1,147,487 -0.08(-1.20%)
Dec 27, 2007 6.437 6.437 6.318 6.338 1,103,702 -0.15(-2.24%)
Dec 26, 2007 6.685 6.685 6.391 6.483 1,460,820 +0.09(+1.45%)
Dec 24, 2007 6.232 6.407 6.225 6.391 800,304 +0.21(+3.42%)
Dec 21, 2007 6.361 6.361 6.106 6.179 1,303,147 -0.37(-5.70%)
Dec 20, 2007 6.599 6.685 6.513 6.552 1,156,672 -0.09(-1.29%)
Dec 19, 2007 6.648 6.671 6.576 6.638 758,010 -0.03(-0.45%)
Dec 18, 2007 6.708 6.767 6.543 6.668 800,167 -0.05(-0.74%)
Dec 17, 2007 6.939 6.939 6.681 6.718 653,692 -0.17(-2.49%)
Dec 14, 2007 6.975 7.035 6.840 6.889 540,809 -0.15(-2.11%)
Dec 13, 2007 7.071 7.098 6.896 7.038 570,467 -0.11(-1.57%)
Dec 12, 2007 7.359 7.359 7.071 7.151 594,073 -0.13(-1.81%)
Dec 11, 2007 7.537 7.592 7.220 7.283 587,720 -0.31(-4.09%)
Dec 10, 2007 7.521 7.600 7.458 7.593 530,519 +0.14(+1.91%)
Dec 07, 2007 7.441 7.521 7.435 7.451 470,295 +0.02(+0.27%)
Dec 06, 2007 7.236 7.461 7.236 7.431 550,463 +0.15(+2.04%)
Dec 05, 2007 7.154 7.316 7.154 7.283 493,840 +0.08(+1.10%)
Dec 04, 2007 7.269 7.283 7.134 7.203 456,092 -0.08(-1.13%)
Dec 03, 2007 7.253 7.299 7.160 7.286 383,741 -0.01(-0.09%)
Nov 30, 2007 7.372 7.372 7.213 7.293 519,624 +0.09(+1.24%)
Nov 29, 2007 7.038 7.203 7.038 7.203 422,481 +0.10(+1.35%)
Nov 28, 2007 6.975 7.121 6.899 7.108 582,875 +0.25(+3.66%)
Nov 27, 2007 7.045 7.045 6.691 6.856 576,356 +0.09(+1.37%)
Nov 26, 2007 7.028 7.101 6.741 6.764 512,815 -0.21(-2.99%)
Nov 23, 2007 6.873 6.989 6.857 6.972 177,041 +0.14(+1.98%)
Nov 21, 2007 6.675 6.850 6.674 6.837 590,744 +0.05(+0.68%)
Nov 20, 2007 7.104 7.114 6.648 6.790 922,132 -0.24(-3.43%)
Nov 19, 2007 7.147 7.253 6.985 7.032 615,563 -0.22(-3.01%)
Nov 16, 2007 7.425 7.425 7.203 7.250 448,505 -0.19(-2.62%)
Nov 15, 2007 7.517 7.527 7.369 7.445 357,714 -0.11(-1.49%)
Nov 14, 2007 7.656 7.732 7.544 7.557 223,344 -0.10(-1.29%)
Nov 13, 2007 7.587 7.656 7.501 7.656 430,123 +0.08(+1.00%)
Nov 12, 2007 7.613 7.640 7.382 7.580 428,840 -0.10(-1.25%)
Nov 09, 2007 7.666 7.716 7.524 7.676 397,965 -0.06(-0.77%)
Nov 08, 2007 7.739 7.844 7.643 7.735 310,261 -0.05(-0.59%)
Nov 07, 2007 7.864 7.944 7.782 7.782 313,257 -0.24(-2.97%)
Nov 06, 2007 8.013 8.059 7.861 8.020 293,861 +0.02(+0.29%)
Nov 05, 2007 8.026 8.079 7.914 7.996 305,464 -0.18(-2.22%)
Nov 02, 2007 8.314 8.345 8.096 8.178 258,753 -0.16(-1.90%)
Nov 01, 2007 8.360 8.403 8.317 8.337 241,503 -0.11(-1.25%)
Oct 31, 2007 8.367 8.443 8.277 8.443 206,397 +0.04(+0.43%)
Oct 30, 2007 8.360 8.459 8.360 8.406 233,331 -0.02(-0.20%)
Oct 29, 2007 8.419 8.482 8.390 8.423 261,174 +0.04(+0.51%)
Oct 26, 2007 8.396 8.449 8.322 8.380 222,436 +0.03(+0.32%)
Oct 25, 2007 8.386 8.400 8.284 8.353 295,372 -0.00(-0.04%)
Oct 24, 2007 8.426 8.433 8.294 8.357 259,963 -0.07(-0.78%)
Oct 23, 2007 8.277 8.423 8.257 8.423 345,564 +0.15(+1.80%)
Oct 22, 2007 8.178 8.277 8.096 8.274 199,739 +0.03(+0.36%)
Oct 19, 2007 8.294 8.297 8.195 8.244 259,055 -0.13(-1.54%)
Oct 18, 2007 8.231 8.419 8.198 8.373 213,357 +0.07(+0.84%)
Oct 17, 2007 8.383 8.403 8.181 8.304 236,963 -0.04(-0.48%)
Oct 16, 2007 8.558 8.558 8.181 8.343 609,507 -0.27(-3.11%)
Oct 15, 2007 8.750 8.750 8.552 8.611 265,108 -0.13(-1.47%)
Oct 12, 2007 8.766 8.789 8.690 8.740 169,778 -0.01(-0.15%)
Oct 11, 2007 8.842 8.846 8.727 8.753 157,673 -0.13(-1.45%)
Oct 10, 2007 8.737 8.905 8.737 8.882 301,424 +0.09(+1.01%)
Oct 09, 2007 8.786 8.822 8.756 8.793 190,357 +0.03(+0.38%)
Oct 08, 2007 8.786 8.786 8.740 8.760 203,673 -0.01(-0.11%)
Oct 05, 2007 8.690 8.809 8.621 8.770 304,753 +0.13(+1.45%)
Oct 04, 2007 8.591 8.661 8.591 8.644 234,239 +0.00(+0.04%)
Oct 03, 2007 8.538 8.647 8.479 8.641 537,480 +0.14(+1.67%)
Oct 02, 2007 8.409 8.499 8.409 8.499 273,582 +0.10(+1.18%)
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.