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 (%)
Feb 27, 2009 1.332 1.368 1.292 1.305 0 -0.06(-4.36%)
Feb 26, 2009 1.411 1.454 1.345 1.365 504,287 -0.01(-0.72%)
Feb 25, 2009 1.351 1.408 1.292 1.375 470,664 +0.01(+0.82%)
Feb 24, 2009 1.252 1.401 1.196 1.363 804,904 +0.08(+6.07%)
Feb 23, 2009 1.394 1.427 1.259 1.285 707,879 -0.10(-6.94%)
Feb 20, 2009 1.391 1.403 1.285 1.381 943,281 -0.08(-5.43%)
Feb 19, 2009 1.460 1.503 1.381 1.460 777,800 -0.02(-1.34%)
Feb 18, 2009 1.523 1.546 1.441 1.480 1,023,881 -0.06(-3.86%)
Feb 17, 2009 1.745 1.745 1.520 1.540 1,320,310 -0.24(-13.70%)
Feb 13, 2009 1.794 1.847 1.738 1.784 752,085 -0.09(-4.93%)
Feb 12, 2009 1.827 1.877 1.735 1.877 906,441 +0.00(+0.00%)
Feb 11, 2009 1.794 1.880 1.784 1.877 1,164,888 +0.01(+0.71%)
Feb 10, 2009 1.877 1.930 1.801 1.864 425,823 -0.08(-4.24%)
Feb 09, 2009 1.887 1.946 1.870 1.946 485,666 +0.00(+0.00%)
Feb 06, 2009 1.814 1.946 1.814 1.946 736,372 +0.08(+4.25%)
Feb 05, 2009 1.817 1.867 1.774 1.867 672,800 -0.02(-1.05%)
Feb 04, 2009 1.854 1.940 1.854 1.887 367,402 +0.01(+0.35%)
Feb 03, 2009 1.811 1.900 1.804 1.880 677,001 +0.03(+1.79%)
Feb 02, 2009 1.850 1.877 1.761 1.847 658,198 +0.01(+0.66%)
Jan 30, 2009 1.874 1.973 1.817 1.835 0 -0.09(-4.90%)
Jan 29, 2009 1.923 1.969 1.887 1.930 901,151 -0.07(-3.63%)
Jan 28, 2009 1.887 2.002 1.887 2.002 731,654 +0.13(+6.69%)
Jan 27, 2009 1.821 1.897 1.821 1.877 503,255 +0.01(+0.35%)
Jan 26, 2009 1.821 1.917 1.801 1.870 1,172,397 -0.05(-2.41%)
Jan 23, 2009 1.834 1.917 1.781 1.917 470,498 +0.04(+2.11%)
Jan 22, 2009 1.963 1.963 1.827 1.877 495,734 -0.14(-6.89%)
Jan 21, 2009 1.834 2.016 1.755 2.016 869,916 +0.17(+9.12%)
Jan 20, 2009 1.979 1.983 1.811 1.847 461,927 -0.17(-8.21%)
Jan 16, 2009 1.913 2.016 1.847 2.012 699,735 +0.03(+1.50%)
Jan 15, 2009 1.917 2.016 1.811 1.983 726,346 +0.04(+2.21%)
Jan 14, 2009 1.999 2.039 1.940 1.940 892,574 -0.15(-7.27%)
Jan 13, 2009 1.986 2.092 1.983 2.092 615,475 +0.07(+3.43%)
Jan 12, 2009 2.102 2.102 1.996 2.022 670,264 -0.08(-3.92%)
Jan 09, 2009 2.151 2.191 2.102 2.105 557,148 -0.06(-2.75%)
Jan 08, 2009 2.111 2.168 2.085 2.164 668,999 -0.02(-1.06%)
Jan 07, 2009 2.230 2.283 2.181 2.187 714,416 -0.08(-3.64%)
Jan 06, 2009 2.240 2.306 2.178 2.270 859,790 +0.09(+4.09%)
Jan 05, 2009 2.115 2.250 2.108 2.181 921,485 +0.04(+1.69%)
Jan 02, 2009 2.032 2.207 2.032 2.144 0 +0.09(+4.51%)
Jan 01, 2009 1.907 2.059 1.887 2.052 0 +0.00(+0.00%)
Dec 31, 2008 1.907 2.059 1.887 2.052 1,348,685 +0.16(+8.38%)
Dec 30, 2008 1.880 1.907 1.857 1.893 989,672 +0.01(+0.70%)
Dec 29, 2008 1.887 1.930 1.850 1.880 1,208,214 +0.03(+1.61%)
Dec 26, 2008 1.778 1.880 1.778 1.850 850,756 +0.05(+2.56%)
Dec 24, 2008 1.685 1.804 1.685 1.804 670,225 +0.12(+7.06%)
Dec 23, 2008 1.722 1.751 1.669 1.685 1,009,255 -0.04(-2.49%)
Dec 22, 2008 1.771 1.784 1.675 1.728 831,971 -0.04(-2.06%)
Dec 19, 2008 1.669 1.778 1.662 1.764 1,630,199 +0.07(+4.30%)
Dec 18, 2008 1.781 1.791 1.652 1.692 1,222,798 -0.12(-6.74%)
Dec 17, 2008 1.731 1.817 1.675 1.814 637,113 +0.07(+3.78%)
Dec 16, 2008 1.543 1.774 1.543 1.748 629,790 +0.21(+14.01%)
Dec 15, 2008 1.596 1.606 1.487 1.533 476,532 -0.11(-6.83%)
Dec 12, 2008 1.563 1.672 1.524 1.646 722,106 +0.02(+1.01%)
Dec 11, 2008 1.655 1.748 1.586 1.629 566,584 -0.19(-10.36%)
Dec 10, 2008 1.755 1.834 1.741 1.817 388,181 +0.05(+2.80%)
Dec 09, 2008 1.725 1.864 1.725 1.768 543,660 -0.10(-5.14%)
Dec 08, 2008 1.698 1.870 1.698 1.864 562,898 +0.09(+5.22%)
Dec 05, 2008 1.583 1.771 1.563 1.771 536,266 +0.00(+0.19%)
Dec 04, 2008 1.718 1.771 1.629 1.768 885,383 +0.00(+0.00%)
Dec 03, 2008 1.679 1.768 1.494 1.768 849,442 +0.12(+7.21%)
Dec 02, 2008 1.553 1.659 1.520 1.649 667,198 +0.09(+5.72%)
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.