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, 2009 3.499 3.420 3.420 3.420 575,309 -0.06(-1.80%)
Dec 30, 2009 3.453 3.486 3.440 3.483 419,830 +0.02(+0.57%)
Dec 29, 2009 3.453 3.499 3.430 3.463 440,164 +0.01(+0.29%)
Dec 28, 2009 3.456 3.506 3.446 3.453 447,537 -0.01(-0.19%)
Dec 24, 2009 3.460 3.460 3.403 3.460 288,111 +0.06(+1.85%)
Dec 23, 2009 3.357 3.421 3.357 3.397 381,962 +0.04(+1.18%)
Dec 22, 2009 3.314 3.377 3.314 3.357 590,922 +0.04(+1.30%)
Dec 21, 2009 3.291 3.322 3.291 3.314 545,025 -0.03(-0.79%)
Dec 18, 2009 3.311 3.344 3.298 3.341 642,606 +0.04(+1.30%)
Dec 17, 2009 3.308 3.321 3.275 3.298 248,847 -0.02(-0.60%)
Dec 16, 2009 3.284 3.336 3.284 3.318 516,162 +0.03(+1.01%)
Dec 15, 2009 3.284 3.301 3.248 3.284 385,745 -0.02(-0.50%)
Dec 14, 2009 3.275 3.301 3.268 3.301 424,636 +0.05(+1.42%)
Dec 11, 2009 3.215 3.255 3.212 3.255 384,386 +0.04(+1.23%)
Dec 10, 2009 3.222 3.251 3.195 3.215 463,906 -0.00(-0.10%)
Dec 09, 2009 3.195 3.228 3.189 3.218 273,564 +0.02(+0.72%)
Dec 08, 2009 3.169 3.225 3.149 3.195 350,736 -0.01(-0.41%)
Dec 07, 2009 3.225 3.265 3.195 3.208 484,873 -0.04(-1.12%)
Dec 04, 2009 3.205 3.281 3.205 3.245 372,807 +0.06(+2.00%)
Dec 03, 2009 3.189 3.238 3.172 3.181 421,138 -0.02(-0.55%)
Dec 02, 2009 3.142 3.202 3.139 3.199 258,822 +0.03(+1.02%)
Dec 01, 2009 3.116 3.172 3.116 3.166 413,584 +0.03(+0.86%)
Nov 30, 2009 3.060 3.144 3.060 3.139 589,863 +0.08(+2.48%)
Nov 27, 2009 3.056 3.093 3.056 3.063 153,254 -0.07(-2.11%)
Nov 25, 2009 3.116 3.142 3.113 3.129 264,061 +0.01(+0.32%)
Nov 24, 2009 3.109 3.122 3.066 3.119 326,706 -0.01(-0.42%)
Nov 23, 2009 3.106 3.162 3.106 3.132 483,187 +0.04(+1.28%)
Nov 20, 2009 3.099 3.109 3.060 3.093 496,561 -0.01(-0.43%)
Nov 19, 2009 3.109 3.152 3.096 3.106 702,534 -0.08(-2.39%)
Nov 18, 2009 3.113 3.189 3.113 3.182 564,433 +0.05(+1.48%)
Nov 17, 2009 3.126 3.166 3.123 3.136 431,797 -0.02(-0.52%)
Nov 16, 2009 3.113 3.185 3.113 3.152 455,432 +0.04(+1.38%)
Nov 13, 2009 3.099 3.126 3.080 3.109 357,061 +0.03(+1.07%)
Nov 12, 2009 3.129 3.141 3.073 3.076 424,830 -0.05(-1.69%)
Nov 11, 2009 3.083 3.149 3.083 3.129 320,478 +0.04(+1.39%)
Nov 10, 2009 3.070 3.103 3.043 3.086 392,678 -0.02(-0.74%)
Nov 09, 2009 3.004 3.113 3.004 3.109 394,693 +0.13(+4.31%)
Nov 06, 2009 2.990 3.014 2.967 2.981 321,277 -0.03(-0.98%)
Nov 05, 2009 2.971 3.040 2.971 3.010 340,116 +0.05(+1.56%)
Nov 04, 2009 3.027 3.050 2.964 2.964 398,703 -0.04(-1.43%)
Nov 03, 2009 2.961 3.017 2.961 3.007 542,779 -0.00(-0.11%)
Nov 02, 2009 3.014 3.086 2.928 3.010 467,035 +0.03(+0.89%)
Oct 30, 2009 3.083 3.103 2.891 2.984 710,690 -0.13(-4.24%)
Oct 29, 2009 2.921 3.126 2.852 3.116 498,098 +0.11(+3.51%)
Oct 28, 2009 3.142 3.182 2.997 3.010 919,445 -0.15(-4.81%)
Oct 27, 2009 3.172 3.202 3.149 3.162 323,713 -0.03(-0.83%)
Oct 26, 2009 3.255 3.304 3.172 3.189 524,751 -0.05(-1.63%)
Oct 23, 2009 3.261 3.275 3.228 3.242 412,582 -0.04(-1.11%)
Oct 22, 2009 3.222 3.278 3.172 3.278 413,687 +0.06(+1.95%)
Oct 21, 2009 3.261 3.294 3.215 3.215 340,192 -0.05(-1.62%)
Oct 20, 2009 3.251 3.271 3.251 3.268 220,799 -0.04(-1.10%)
Oct 19, 2009 3.284 3.334 3.261 3.304 387,972 +0.04(+1.11%)
Oct 16, 2009 3.294 3.294 3.245 3.268 433,994 -0.04(-1.20%)
Oct 15, 2009 3.281 3.318 3.275 3.308 449,725 -0.00(-0.10%)
Oct 14, 2009 3.245 3.318 3.245 3.311 667,304 +0.09(+2.77%)
Oct 13, 2009 3.225 3.262 3.205 3.222 297,466 -0.05(-1.52%)
Oct 12, 2009 3.288 3.304 3.255 3.271 176,230 -0.01(-0.30%)
Oct 09, 2009 3.205 3.281 3.202 3.281 469,457 +0.04(+1.12%)
Oct 08, 2009 3.162 3.284 3.162 3.245 559,270 +0.07(+2.29%)
Oct 07, 2009 3.172 3.212 3.156 3.172 337,501 -0.04(-1.23%)
Oct 06, 2009 3.199 3.248 3.185 3.212 535,458 +0.01(+0.31%)
Oct 05, 2009 3.142 3.202 3.132 3.202 559,548 +0.05(+1.47%)
Oct 02, 2009 3.109 3.169 2.947 3.156 760,026 -0.01(-0.42%)
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.