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, 2016 9.100 9.152 9.064 9.116 170,851 +0.03(+0.34%)
Feb 26, 2016 9.116 9.121 9.058 9.085 158,886 +0.00(+0.00%)
Feb 25, 2016 8.985 9.095 8.975 9.085 227,542 +0.10(+1.10%)
Feb 24, 2016 8.944 8.991 8.881 8.985 169,116 +0.01(+0.06%)
Feb 23, 2016 8.985 9.027 8.959 8.980 161,551 -0.01(-0.06%)
Feb 22, 2016 8.991 9.022 8.949 8.985 147,156 +0.07(+0.76%)
Feb 19, 2016 8.824 8.933 8.761 8.918 200,529 +0.08(+0.88%)
Feb 18, 2016 8.756 8.845 8.735 8.839 194,713 +0.09(+1.01%)
Feb 17, 2016 8.730 8.777 8.693 8.751 490,922 +0.11(+1.33%)
Feb 16, 2016 8.620 8.657 8.594 8.636 219,049 +0.07(+0.85%)
Feb 12, 2016 8.490 8.563 8.563 8.563 232,215 +0.08(+0.92%)
Feb 11, 2016 8.516 8.516 8.433 8.485 273,770 -0.12(-1.39%)
Feb 10, 2016 8.589 8.678 8.584 8.605 293,053 +0.02(+0.24%)
Feb 09, 2016 8.673 8.709 8.500 8.584 266,190 -0.21(-2.43%)
Feb 08, 2016 8.965 8.965 8.615 8.798 289,538 -0.22(-2.43%)
Feb 05, 2016 9.178 9.178 8.996 9.017 193,291 -0.17(-1.87%)
Feb 04, 2016 9.178 9.225 9.131 9.189 115,390 +0.02(+0.23%)
Feb 03, 2016 9.178 9.194 9.095 9.168 303,049 +0.01(+0.06%)
Feb 02, 2016 9.251 9.251 9.100 9.163 216,556 -0.13(-1.40%)
Feb 01, 2016 9.184 9.293 9.147 9.293 172,286 +0.09(+0.96%)
Jan 29, 2016 9.147 9.215 9.100 9.204 296,790 +0.11(+1.20%)
Jan 28, 2016 9.074 9.168 9.022 9.095 374,898 +0.08(+0.93%)
Jan 27, 2016 9.032 9.048 8.928 9.011 215,214 -0.06(-0.63%)
Jan 26, 2016 8.980 9.100 8.933 9.069 204,758 +0.14(+1.52%)
Jan 25, 2016 8.991 9.038 8.918 8.933 192,008 -0.10(-1.15%)
Jan 22, 2016 8.808 9.095 8.808 9.038 256,706 +0.29(+3.28%)
Jan 21, 2016 8.798 8.855 8.673 8.751 253,488 +0.02(+0.24%)
Jan 20, 2016 8.855 8.855 8.427 8.730 543,599 -0.18(-1.99%)
Jan 19, 2016 9.006 9.006 8.886 8.907 183,177 -0.03(-0.35%)
Jan 15, 2016 9.017 8.938 8.938 8.938 493,002 -0.21(-2.34%)
Jan 14, 2016 9.189 9.210 9.079 9.152 433,752 -0.05(-0.57%)
Jan 13, 2016 9.330 9.345 9.158 9.204 313,224 -0.13(-1.34%)
Jan 12, 2016 9.361 9.382 9.231 9.330 241,036 +0.00(+0.00%)
Jan 11, 2016 9.330 9.395 9.267 9.330 290,422 +0.00(+0.00%)
Jan 08, 2016 9.450 9.507 9.324 9.330 194,044 -0.09(-0.94%)
Jan 07, 2016 9.564 9.564 9.403 9.418 304,491 -0.21(-2.17%)
Jan 06, 2016 9.606 9.669 9.575 9.627 195,657 -0.04(-0.43%)
Jan 05, 2016 9.580 9.679 9.572 9.669 185,923 +0.10(+1.04%)
Jan 04, 2016 9.481 9.575 9.413 9.569 353,621 -0.05(-0.49%)
Dec 31, 2015 9.564 9.616 9.616 9.616 400,384 +0.05(+0.55%)
Dec 30, 2015 9.543 9.575 9.512 9.564 241,515 +0.02(+0.22%)
Dec 29, 2015 9.444 9.567 9.444 9.543 208,777 +0.10(+1.05%)
Dec 28, 2015 9.397 9.465 9.366 9.444 292,127 -0.01(-0.11%)
Dec 24, 2015 9.429 9.455 9.455 9.455 87,440 +0.04(+0.47%)
Dec 23, 2015 9.319 9.434 9.319 9.410 194,568 +0.10(+1.09%)
Dec 22, 2015 9.309 9.350 9.283 9.309 163,051 +0.03(+0.28%)
Dec 21, 2015 9.272 9.335 9.231 9.283 230,731 +0.06(+0.62%)
Dec 18, 2015 9.231 9.246 9.199 9.225 199,486 -0.01(-0.06%)
Dec 17, 2015 9.319 9.324 9.231 9.231 264,846 -0.03(-0.34%)
Dec 16, 2015 9.160 9.267 9.103 9.262 270,512 +0.14(+1.57%)
Dec 15, 2015 8.986 9.119 8.986 9.119 503,156 +0.14(+1.59%)
Dec 14, 2015 8.971 8.991 8.868 8.976 218,913 +0.01(+0.06%)
Dec 11, 2015 9.042 9.057 8.950 8.971 164,240 -0.12(-1.29%)
Dec 10, 2015 9.098 9.156 9.047 9.088 227,751 -0.03(-0.34%)
Dec 09, 2015 9.083 9.171 9.063 9.119 161,932 +0.01(+0.11%)
Dec 08, 2015 9.063 9.216 9.037 9.109 313,446 +0.02(+0.17%)
Dec 07, 2015 9.160 9.190 9.083 9.093 284,984 -0.10(-1.11%)
Dec 04, 2015 9.144 9.211 9.139 9.195 145,301 +0.06(+0.61%)
Dec 03, 2015 9.195 9.195 9.078 9.139 241,827 -0.06(-0.61%)
Dec 02, 2015 9.298 9.313 9.195 9.195 164,030 -0.08(-0.88%)
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.