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 (%)
Mar 31, 2004 8.856 8.918 8.829 8.905 370,728 +0.04(+0.41%)
Mar 30, 2004 8.849 8.872 8.806 8.869 319,885 +0.03(+0.37%)
Mar 29, 2004 8.813 8.839 8.789 8.836 193,383 +0.05(+0.56%)
Mar 26, 2004 8.773 8.786 8.710 8.786 281,148 +0.03(+0.38%)
Mar 25, 2004 8.710 8.753 8.690 8.753 415,215 +0.01(+0.15%)
Mar 24, 2004 8.770 8.786 8.733 8.740 400,991 -0.03(-0.38%)
Mar 23, 2004 8.770 8.849 8.763 8.773 522,651 -0.02(-0.19%)
Mar 22, 2004 8.816 8.872 8.763 8.789 413,702 -0.07(-0.82%)
Mar 19, 2004 8.799 8.869 8.796 8.862 352,872 +0.07(+0.75%)
Mar 18, 2004 8.806 8.832 8.789 8.796 254,818 -0.01(-0.07%)
Mar 17, 2004 8.822 8.822 8.760 8.803 305,964 -0.01(-0.11%)
Mar 16, 2004 8.822 8.865 8.773 8.813 323,517 +0.01(+0.08%)
Mar 15, 2004 8.776 8.849 8.773 8.806 304,451 -0.03(-0.34%)
Mar 12, 2004 8.756 8.852 8.740 8.836 338,648 +0.08(+0.94%)
Mar 11, 2004 8.859 8.859 8.727 8.753 381,925 -0.11(-1.23%)
Mar 10, 2004 8.895 8.955 8.846 8.862 504,795 -0.06(-0.63%)
Mar 09, 2004 8.839 8.918 8.829 8.918 392,820 +0.07(+0.75%)
Mar 08, 2004 8.822 8.885 8.809 8.852 292,951 +0.02(+0.19%)
Mar 05, 2004 8.783 8.895 8.766 8.836 447,597 +0.06(+0.64%)
Mar 04, 2004 8.773 8.822 8.773 8.780 312,924 +0.02(+0.23%)
Mar 03, 2004 8.803 8.846 8.760 8.760 346,517 +0.00(+0.04%)
Mar 02, 2004 8.750 8.813 8.723 8.756 434,584 +0.05(+0.53%)
Mar 01, 2004 8.707 8.737 8.654 8.710 390,702 +0.04(+0.42%)
Feb 27, 2004 8.674 8.694 8.628 8.674 239,081 +0.02(+0.27%)
Feb 26, 2004 8.588 8.651 8.585 8.651 324,727 +0.07(+0.81%)
Feb 25, 2004 8.515 8.581 8.476 8.581 384,649 +0.07(+0.78%)
Feb 24, 2004 8.568 8.575 8.479 8.515 543,835 -0.04(-0.46%)
Feb 23, 2004 8.548 8.581 8.492 8.555 445,176 +0.03(+0.35%)
Feb 20, 2004 8.618 8.618 8.525 8.525 366,794 -0.07(-0.85%)
Feb 19, 2004 8.588 8.618 8.535 8.598 328,964 +0.01(+0.15%)
Feb 18, 2004 8.542 8.608 8.528 8.585 418,544 -0.00(-0.04%)
Feb 17, 2004 8.608 8.637 8.578 8.588 355,596 -0.05(-0.57%)
Feb 13, 2004 8.555 8.637 8.535 8.637 335,319 +0.03(+0.38%)
Feb 12, 2004 8.624 8.671 8.585 8.604 328,056 -0.04(-0.46%)
Feb 11, 2004 8.509 8.657 8.509 8.644 372,241 -0.02(-0.27%)
Feb 10, 2004 8.651 8.684 8.604 8.667 326,846 +0.02(+0.27%)
Feb 09, 2004 8.565 8.654 8.558 8.644 382,531 +0.06(+0.65%)
Feb 06, 2004 8.604 8.604 8.545 8.588 280,542 +0.03(+0.35%)
Feb 05, 2004 8.657 8.657 8.542 8.558 327,754 -0.10(-1.14%)
Feb 04, 2004 8.674 8.690 8.608 8.657 380,715 +0.01(+0.08%)
Feb 03, 2004 8.611 8.684 8.611 8.651 433,676 +0.03(+0.34%)
Feb 02, 2004 8.548 8.641 8.492 8.621 491,479 +0.07(+0.77%)
Jan 30, 2004 8.416 8.575 8.409 8.555 325,332 +0.17(+1.97%)
Jan 29, 2004 8.436 8.443 8.363 8.390 295,069 -0.02(-0.27%)
Jan 28, 2004 8.324 8.452 8.320 8.413 394,333 +0.09(+1.11%)
Jan 27, 2004 8.367 8.403 8.211 8.320 1,134,882 -0.07(-0.79%)
Jan 26, 2004 8.426 8.426 8.370 8.386 593,467 -0.04(-0.47%)
Jan 23, 2004 8.443 8.495 8.396 8.426 571,980 -0.03(-0.35%)
Jan 22, 2004 8.449 8.472 8.436 8.456 316,859 +0.03(+0.35%)
Jan 21, 2004 8.443 8.456 8.406 8.426 398,873 -0.02(-0.20%)
Jan 20, 2004 8.426 8.443 8.400 8.443 384,346 +0.00(+0.00%)
Jan 16, 2004 8.443 8.485 8.416 8.443 443,360 -0.01(-0.12%)
Jan 15, 2004 8.452 8.485 8.429 8.452 328,964 -0.03(-0.39%)
Jan 14, 2004 8.409 8.492 8.403 8.485 303,845 +0.09(+1.10%)
Jan 13, 2004 8.528 8.552 8.373 8.393 547,164 -0.16(-1.85%)
Jan 12, 2004 8.525 8.558 8.509 8.552 301,727 +0.03(+0.35%)
Jan 09, 2004 8.492 8.552 8.492 8.522 331,688 -0.04(-0.42%)
Jan 08, 2004 8.591 8.621 8.512 8.558 524,467 -0.03(-0.38%)
Jan 07, 2004 8.644 8.657 8.568 8.591 344,399 -0.00(-0.04%)
Jan 06, 2004 8.641 8.690 8.565 8.595 374,965 -0.07(-0.84%)
Jan 05, 2004 8.674 8.750 8.611 8.667 463,334 +0.07(+0.85%)
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.