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 26, 2010 3.536 3.585 3.489 3.565 368,901 +0.03(+0.84%)
Feb 25, 2010 3.463 3.536 3.450 3.536 333,535 +0.03(+0.75%)
Feb 24, 2010 3.479 3.512 3.479 3.509 469,958 +0.02(+0.57%)
Feb 23, 2010 3.473 3.516 3.463 3.489 562,760 -0.01(-0.38%)
Feb 22, 2010 3.489 3.516 3.489 3.503 1,147,485 -0.03(-0.84%)
Feb 19, 2010 3.473 3.542 3.473 3.532 425,958 +0.04(+1.04%)
Feb 18, 2010 3.476 3.503 3.466 3.496 348,497 +0.03(+0.96%)
Feb 17, 2010 3.430 3.473 3.430 3.463 247,283 +0.03(+0.96%)
Feb 16, 2010 3.387 3.436 3.387 3.430 435,270 +0.06(+1.66%)
Feb 12, 2010 3.331 3.374 3.374 3.374 365,587 +0.02(+0.69%)
Feb 11, 2010 3.311 3.363 3.291 3.351 421,718 +0.03(+0.90%)
Feb 10, 2010 3.284 3.347 3.281 3.321 224,912 +0.01(+0.20%)
Feb 09, 2010 3.321 3.344 3.278 3.314 464,632 +0.02(+0.50%)
Feb 08, 2010 3.351 3.354 3.298 3.298 467,695 -0.04(-1.19%)
Feb 05, 2010 3.317 3.377 3.222 3.337 903,822 +0.00(+0.10%)
Feb 04, 2010 3.450 3.450 3.321 3.334 517,285 -0.13(-3.65%)
Feb 03, 2010 3.483 3.489 3.453 3.460 306,176 -0.03(-0.73%)
Feb 02, 2010 3.430 3.496 3.430 3.486 411,231 +0.04(+1.25%)
Feb 01, 2010 3.390 3.453 3.390 3.443 231,785 +0.05(+1.56%)
Jan 29, 2010 3.420 3.453 3.374 3.390 352,081 -0.04(-1.06%)
Jan 28, 2010 3.463 3.463 3.377 3.427 506,069 -0.02(-0.48%)
Jan 27, 2010 3.420 3.450 3.354 3.443 504,305 +0.03(+0.87%)
Jan 26, 2010 3.430 3.456 3.393 3.413 513,378 -0.02(-0.48%)
Jan 25, 2010 3.427 3.453 3.377 3.430 452,932 +0.01(+0.39%)
Jan 22, 2010 3.453 3.496 3.403 3.417 542,876 -0.08(-2.27%)
Jan 21, 2010 3.582 3.582 3.486 3.496 472,395 -0.06(-1.77%)
Jan 20, 2010 3.559 3.575 3.542 3.559 317,773 -0.04(-1.10%)
Jan 19, 2010 3.545 3.605 3.545 3.598 535,471 +0.05(+1.49%)
Jan 15, 2010 3.512 3.545 3.545 3.545 524,170 +0.00(+0.09%)
Jan 14, 2010 3.503 3.542 3.503 3.542 258,511 +0.01(+0.37%)
Jan 13, 2010 3.489 3.542 3.489 3.529 363,445 +0.03(+0.85%)
Jan 12, 2010 3.476 3.542 3.476 3.499 430,688 -0.03(-0.90%)
Jan 11, 2010 3.509 3.536 3.506 3.531 751,143 +0.03(+0.91%)
Jan 08, 2010 3.493 3.503 3.469 3.499 389,686 +0.01(+0.28%)
Jan 07, 2010 3.430 3.496 3.427 3.489 330,151 +0.03(+0.76%)
Jan 06, 2010 3.443 3.499 3.443 3.463 537,253 +0.00(+0.00%)
Jan 05, 2010 3.423 3.463 3.393 3.463 436,447 +0.03(+0.96%)
Jan 04, 2010 3.443 3.476 3.420 3.430 846,747 +0.01(+0.29%)
Dec 31, 2009 3.499 3.420 3.420 3.420 575,316 -0.06(-1.80%)
Dec 30, 2009 3.453 3.486 3.440 3.483 419,835 +0.02(+0.57%)
Dec 29, 2009 3.453 3.499 3.430 3.463 440,170 +0.01(+0.29%)
Dec 28, 2009 3.456 3.506 3.446 3.453 447,542 -0.01(-0.19%)
Dec 24, 2009 3.460 3.460 3.403 3.460 288,115 +0.06(+1.85%)
Dec 23, 2009 3.357 3.421 3.357 3.397 381,966 +0.04(+1.18%)
Dec 22, 2009 3.314 3.377 3.314 3.357 590,929 +0.04(+1.30%)
Dec 21, 2009 3.291 3.322 3.291 3.314 545,031 -0.03(-0.79%)
Dec 18, 2009 3.311 3.344 3.298 3.341 642,614 +0.04(+1.30%)
Dec 17, 2009 3.308 3.321 3.275 3.298 248,850 -0.02(-0.60%)
Dec 16, 2009 3.284 3.336 3.284 3.317 516,168 +0.03(+1.01%)
Dec 15, 2009 3.284 3.301 3.248 3.284 385,749 -0.02(-0.50%)
Dec 14, 2009 3.275 3.301 3.268 3.301 424,641 +0.05(+1.42%)
Dec 11, 2009 3.215 3.255 3.212 3.255 384,390 +0.04(+1.23%)
Dec 10, 2009 3.222 3.251 3.195 3.215 463,912 -0.00(-0.10%)
Dec 09, 2009 3.195 3.228 3.189 3.218 273,567 +0.02(+0.72%)
Dec 08, 2009 3.169 3.225 3.149 3.195 350,740 -0.01(-0.41%)
Dec 07, 2009 3.225 3.265 3.195 3.208 484,879 -0.04(-1.12%)
Dec 04, 2009 3.205 3.281 3.205 3.245 372,811 +0.06(+2.00%)
Dec 03, 2009 3.189 3.238 3.172 3.181 421,143 -0.02(-0.55%)
Dec 02, 2009 3.142 3.202 3.139 3.199 258,825 +0.03(+1.02%)
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.