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 29, 2012 6.239 6.278 6.181 6.181 244,103 -0.07(-1.18%)
Feb 28, 2012 6.266 6.278 6.208 6.254 246,374 -0.02(-0.37%)
Feb 27, 2012 6.196 6.332 6.161 6.278 268,209 +0.08(+1.25%)
Feb 24, 2012 6.150 6.200 6.122 6.200 253,192 +0.09(+1.52%)
Feb 23, 2012 6.088 6.146 6.065 6.107 314,148 +0.03(+0.45%)
Feb 22, 2012 6.061 6.080 5.979 6.080 299,279 +0.05(+0.77%)
Feb 21, 2012 6.142 6.146 5.999 6.034 367,328 -0.13(-2.08%)
Feb 17, 2012 6.146 6.161 6.119 6.161 164,630 +0.03(+0.51%)
Feb 16, 2012 6.127 6.138 6.119 6.130 135,531 +0.02(+0.25%)
Feb 15, 2012 6.134 6.138 6.096 6.115 299,372 +0.02(+0.25%)
Feb 14, 2012 6.096 6.099 6.028 6.099 254,434 +0.01(+0.13%)
Feb 13, 2012 6.161 6.161 6.084 6.092 216,017 -0.02(-0.25%)
Feb 10, 2012 6.134 6.142 6.084 6.107 326,491 -0.04(-0.69%)
Feb 09, 2012 6.142 6.161 6.111 6.150 299,970 +0.00(+0.06%)
Feb 08, 2012 6.111 6.146 6.084 6.146 249,074 +0.07(+1.08%)
Feb 07, 2012 6.099 6.123 6.041 6.080 340,480 -0.04(-0.70%)
Feb 06, 2012 6.115 6.123 6.088 6.123 176,263 +0.00(+0.06%)
Feb 03, 2012 6.103 6.142 6.099 6.119 247,391 +0.05(+0.89%)
Feb 02, 2012 6.096 6.099 6.037 6.065 211,253 -0.02(-0.25%)
Feb 01, 2012 6.006 6.080 5.990 6.080 295,565 +0.08(+1.36%)
Jan 31, 2012 5.952 5.999 5.952 5.999 237,366 +0.07(+1.24%)
Jan 30, 2012 5.929 5.948 5.863 5.925 155,848 -0.02(-0.33%)
Jan 27, 2012 5.944 5.972 5.929 5.944 257,677 -0.02(-0.39%)
Jan 26, 2012 5.910 5.972 5.906 5.968 402,380 +0.06(+1.05%)
Jan 25, 2012 5.890 5.906 5.859 5.906 281,744 +0.02(+0.40%)
Jan 24, 2012 5.832 5.885 5.797 5.882 224,138 +0.04(+0.73%)
Jan 23, 2012 5.770 5.840 5.751 5.840 314,832 +0.09(+1.55%)
Jan 20, 2012 5.739 5.778 5.712 5.751 217,227 +0.01(+0.20%)
Jan 19, 2012 5.747 5.762 5.720 5.739 198,569 +0.03(+0.47%)
Jan 18, 2012 5.681 5.758 5.681 5.712 212,770 +0.03(+0.48%)
Jan 17, 2012 5.720 5.779 5.677 5.685 252,010 -0.01(-0.14%)
Jan 13, 2012 5.778 5.778 5.673 5.693 225,012 -0.02(-0.38%)
Jan 12, 2012 5.739 5.739 5.685 5.714 190,606 -0.02(-0.36%)
Jan 11, 2012 5.755 5.786 5.701 5.735 182,879 -0.02(-0.27%)
Jan 10, 2012 5.805 5.809 5.735 5.751 287,470 -0.00(-0.07%)
Jan 09, 2012 5.770 5.786 5.751 5.755 191,207 -0.00(-0.07%)
Jan 06, 2012 5.696 5.778 5.685 5.758 402,674 +0.06(+1.09%)
Jan 05, 2012 5.642 5.696 5.615 5.696 279,883 +0.05(+0.89%)
Jan 04, 2012 5.615 5.646 5.580 5.646 246,232 +0.16(+2.97%)
Dec 30, 2011 5.495 5.564 5.479 5.483 334,423 +0.02(+0.43%)
Dec 29, 2011 5.468 5.499 5.452 5.460 185,114 -0.02(-0.28%)
Dec 28, 2011 5.503 5.503 5.417 5.476 148,829 -0.02(-0.28%)
Dec 27, 2011 5.429 5.518 5.390 5.491 329,864 +0.09(+1.72%)
Dec 23, 2011 5.402 5.464 5.386 5.398 192,237 -0.04(-0.78%)
Dec 21, 2011 5.340 5.441 5.338 5.441 275,610 +0.08(+1.52%)
Dec 20, 2011 5.359 5.367 5.329 5.359 275,374 +0.06(+1.07%)
Dec 19, 2011 5.310 5.352 5.276 5.302 326,470 +0.02(+0.29%)
Dec 16, 2011 5.204 5.287 5.204 5.287 221,425 +0.10(+1.90%)
Dec 15, 2011 5.196 5.208 5.170 5.189 153,441 +0.04(+0.81%)
Dec 14, 2011 5.154 5.196 5.139 5.147 163,505 -0.02(-0.29%)
Dec 13, 2011 5.189 5.261 5.126 5.162 132,122 +0.00(+0.07%)
Dec 12, 2011 5.177 5.192 5.120 5.158 205,028 -0.05(-1.02%)
Dec 09, 2011 5.245 5.257 5.185 5.211 211,047 -0.01(-0.22%)
Dec 08, 2011 5.249 5.257 5.196 5.223 122,538 -0.05(-0.86%)
Dec 07, 2011 5.215 5.287 5.204 5.268 171,415 +0.03(+0.65%)
Dec 06, 2011 5.272 5.291 5.177 5.234 222,698 -0.04(-0.72%)
Dec 05, 2011 5.325 5.337 5.230 5.272 249,111 +0.03(+0.58%)
Dec 02, 2011 5.374 5.401 5.227 5.242 306,311 -0.08(-1.43%)
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.