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 )

20.21 -0.09 (-0.44%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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, 2005 8.211 8.267 8.178 8.244 278,424 +0.06(+0.77%)
Mar 30, 2005 8.029 8.181 8.023 8.181 393,728 +0.15(+1.89%)
Mar 29, 2005 8.049 8.096 7.996 8.029 359,833 -0.05(-0.61%)
Mar 28, 2005 8.181 8.208 8.029 8.079 392,215 -0.08(-1.01%)
Mar 24, 2005 8.063 8.201 8.029 8.162 507,519 +0.14(+1.73%)
Mar 23, 2005 7.897 8.026 7.848 8.023 733,285 -0.09(-1.06%)
Mar 22, 2005 8.191 8.224 8.099 8.109 471,203 -0.08(-0.97%)
Mar 21, 2005 8.390 8.390 8.172 8.188 537,480 -0.18(-2.17%)
Mar 18, 2005 8.419 8.426 8.363 8.370 293,556 -0.05(-0.63%)
Mar 17, 2005 8.396 8.459 8.370 8.423 325,332 +0.03(+0.31%)
Mar 16, 2005 8.571 8.575 8.376 8.396 422,176 -0.18(-2.08%)
Mar 15, 2005 8.568 8.647 8.568 8.575 320,490 +0.02(+0.19%)
Mar 14, 2005 8.535 8.591 8.492 8.558 307,174 +0.03(+0.35%)
Mar 11, 2005 8.608 8.637 8.528 8.528 270,556 -0.19(-2.20%)
Mar 10, 2005 8.740 8.760 8.641 8.720 317,464 -0.02(-0.23%)
Mar 09, 2005 8.875 8.879 8.730 8.740 325,332 -0.16(-1.75%)
Mar 08, 2005 8.889 8.895 8.856 8.895 259,358 +0.01(+0.07%)
Mar 07, 2005 8.856 8.922 8.856 8.889 300,516 +0.01(+0.15%)
Mar 04, 2005 8.822 8.915 8.822 8.875 261,476 +0.05(+0.60%)
Mar 03, 2005 8.789 8.836 8.783 8.822 232,121 +0.01(+0.15%)
Mar 02, 2005 8.770 8.809 8.733 8.809 272,371 +0.04(+0.45%)
Mar 01, 2005 8.664 8.783 8.664 8.770 388,281 +0.11(+1.22%)
Feb 28, 2005 8.694 8.700 8.641 8.664 222,739 +0.00(+0.00%)
Feb 25, 2005 8.641 8.674 8.618 8.664 292,345 +0.08(+0.88%)
Feb 24, 2005 8.552 8.588 8.538 8.588 193,989 +0.03(+0.35%)
Feb 23, 2005 8.575 8.611 8.542 8.558 435,492 +0.02(+0.27%)
Feb 22, 2005 8.591 8.624 8.492 8.535 459,703 -0.17(-1.94%)
Feb 18, 2005 8.793 8.796 8.674 8.704 320,793 -0.11(-1.20%)
Feb 17, 2005 8.839 8.852 8.793 8.809 299,003 -0.03(-0.34%)
Feb 16, 2005 8.859 8.892 8.822 8.839 276,306 -0.04(-0.45%)
Feb 15, 2005 8.872 8.908 8.849 8.879 299,003 -0.01(-0.07%)
Feb 14, 2005 8.882 8.902 8.856 8.885 264,805 +0.03(+0.34%)
Feb 11, 2005 8.842 8.889 8.773 8.856 368,004 -0.08(-0.89%)
Feb 10, 2005 8.955 8.958 8.918 8.935 346,214 +0.02(+0.19%)
Feb 09, 2005 8.869 8.941 8.859 8.918 503,282 +0.05(+0.56%)
Feb 08, 2005 8.816 8.915 8.780 8.869 456,374 +0.06(+0.71%)
Feb 07, 2005 8.740 8.813 8.720 8.806 228,792 +0.07(+0.83%)
Feb 04, 2005 8.707 8.776 8.707 8.733 281,753 +0.04(+0.42%)
Feb 03, 2005 8.690 8.760 8.684 8.697 285,082 -0.03(-0.30%)
Feb 02, 2005 8.700 8.740 8.690 8.723 345,004 +0.06(+0.65%)
Feb 01, 2005 8.595 8.737 8.591 8.667 531,125 +0.07(+0.85%)
Jan 31, 2005 8.608 8.641 8.525 8.595 434,281 +0.08(+0.89%)
Jan 28, 2005 8.522 8.522 8.409 8.518 353,175 +0.02(+0.23%)
Jan 27, 2005 8.509 8.512 8.443 8.499 352,267 +0.04(+0.43%)
Jan 26, 2005 8.538 8.555 8.456 8.462 423,992 -0.07(-0.81%)
Jan 25, 2005 8.713 8.713 8.492 8.532 438,518 -0.08(-0.88%)
Jan 24, 2005 8.657 8.657 8.558 8.608 316,859 -0.00(-0.04%)
Jan 21, 2005 8.575 8.651 8.571 8.611 379,504 -0.01(-0.15%)
Jan 20, 2005 8.591 8.657 8.558 8.624 388,583 +0.03(+0.38%)
Jan 19, 2005 8.598 8.651 8.591 8.591 353,478 +0.00(+0.04%)
Jan 18, 2005 8.561 8.637 8.548 8.588 342,885 +0.03(+0.35%)
Jan 14, 2005 8.525 8.558 8.466 8.558 609,204 +0.03(+0.31%)
Jan 13, 2005 8.575 8.618 8.532 8.532 444,571 -0.04(-0.46%)
Jan 12, 2005 8.558 8.575 8.476 8.571 483,913 -0.12(-1.41%)
Jan 11, 2005 8.717 8.727 8.667 8.694 521,743 -0.04(-0.42%)
Jan 10, 2005 8.723 8.773 8.697 8.730 420,057 -0.00(-0.04%)
Jan 07, 2005 8.624 8.737 8.624 8.733 293,858 +0.11(+1.26%)
Jan 06, 2005 8.545 8.723 8.542 8.624 492,085 +0.05(+0.54%)
Jan 05, 2005 8.839 8.856 8.393 8.578 1,129,435 -0.32(-3.60%)
Jan 04, 2005 9.004 9.004 8.862 8.899 572,586 -0.09(-0.99%)
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.