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 -0.12 (-0.59%)
Streaming Delayed Price Updated: 2:56 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 28, 2013 7.899 8.001 7.870 7.988 435,301 +0.11(+1.40%)
Mar 27, 2013 7.823 7.882 7.806 7.878 202,588 +0.03(+0.38%)
Mar 26, 2013 7.781 7.857 7.781 7.849 258,865 +0.10(+1.26%)
Mar 25, 2013 7.815 7.841 7.722 7.751 279,240 -0.05(-0.65%)
Mar 22, 2013 7.798 7.815 7.743 7.802 174,862 +0.03(+0.33%)
Mar 21, 2013 7.692 7.789 7.679 7.777 350,977 +0.07(+0.93%)
Mar 20, 2013 7.679 7.705 7.620 7.705 308,777 +0.06(+0.77%)
Mar 19, 2013 7.713 7.722 7.586 7.646 294,156 -0.07(-0.88%)
Mar 18, 2013 7.696 7.726 7.679 7.713 255,433 -0.01(-0.11%)
Mar 15, 2013 7.684 7.722 7.659 7.722 155,202 +0.02(+0.27%)
Mar 14, 2013 7.647 7.701 7.647 7.701 310,590 +0.03(+0.43%)
Mar 13, 2013 7.630 7.668 7.613 7.668 187,831 +0.02(+0.22%)
Mar 12, 2013 7.609 7.651 7.609 7.651 154,806 +0.04(+0.49%)
Mar 11, 2013 7.593 7.638 7.588 7.613 211,775 +0.01(+0.11%)
Mar 08, 2013 7.630 7.630 7.576 7.605 304,010 -0.03(-0.44%)
Mar 07, 2013 7.643 7.672 7.593 7.638 221,473 -0.02(-0.27%)
Mar 06, 2013 7.663 7.672 7.618 7.659 268,170 -0.01(-0.16%)
Mar 05, 2013 7.643 7.672 7.609 7.672 295,357 +0.03(+0.38%)
Mar 04, 2013 7.576 7.643 7.564 7.643 218,405 +0.04(+0.55%)
Mar 01, 2013 7.568 7.601 7.537 7.601 187,415 -0.01(-0.11%)
Feb 28, 2013 7.568 7.626 7.555 7.609 298,382 +0.05(+0.61%)
Feb 27, 2013 7.551 7.613 7.534 7.563 305,300 +0.02(+0.22%)
Feb 26, 2013 7.530 7.555 7.447 7.547 438,116 +0.05(+0.67%)
Feb 25, 2013 7.609 7.609 7.493 7.497 319,400 -0.10(-1.32%)
Feb 22, 2013 7.547 7.597 7.535 7.597 110,555 +0.05(+0.61%)
Feb 21, 2013 7.584 7.584 7.509 7.551 191,874 -0.04(-0.55%)
Feb 20, 2013 7.618 7.634 7.558 7.593 186,671 -0.03(-0.44%)
Feb 19, 2013 7.555 7.626 7.555 7.626 223,828 +0.04(+0.55%)
Feb 15, 2013 7.518 7.584 7.501 7.584 218,754 +0.08(+1.05%)
Feb 14, 2013 7.547 7.547 7.493 7.505 172,920 -0.06(-0.83%)
Feb 13, 2013 7.509 7.584 7.509 7.568 356,907 +0.04(+0.50%)
Feb 12, 2013 7.464 7.534 7.451 7.530 268,016 +0.07(+1.00%)
Feb 11, 2013 7.464 7.472 7.447 7.455 238,109 -0.02(-0.28%)
Feb 08, 2013 7.464 7.526 7.455 7.476 236,466 -0.02(-0.28%)
Feb 07, 2013 7.484 7.505 7.447 7.497 163,337 +0.00(+0.00%)
Feb 06, 2013 7.455 7.514 7.439 7.497 223,249 +0.05(+0.67%)
Feb 04, 2013 7.489 7.493 7.372 7.447 278,800 -0.06(-0.78%)
Feb 01, 2013 7.509 7.526 7.468 7.505 193,306 +0.01(+0.11%)
Jan 31, 2013 7.489 7.522 7.451 7.497 193,030 +0.01(+0.11%)
Jan 30, 2013 7.530 7.534 7.453 7.489 145,941 -0.03(-0.44%)
Jan 29, 2013 7.501 7.534 7.493 7.522 180,569 +0.02(+0.28%)
Jan 28, 2013 7.472 7.501 7.409 7.501 353,455 +0.02(+0.33%)
Jan 25, 2013 7.493 7.515 7.439 7.476 312,839 -0.02(-0.22%)
Jan 24, 2013 7.476 7.543 7.455 7.493 352,175 +0.02(+0.28%)
Jan 23, 2013 7.480 7.489 7.453 7.472 175,022 +0.00(+0.00%)
Jan 22, 2013 7.426 7.489 7.426 7.472 191,665 +0.02(+0.34%)
Jan 18, 2013 7.368 7.447 7.347 7.447 180,504 +0.08(+1.13%)
Jan 17, 2013 7.347 7.393 7.345 7.364 282,437 +0.05(+0.68%)
Jan 16, 2013 7.314 7.364 7.310 7.314 306,927 -0.03(-0.40%)
Jan 15, 2013 7.314 7.347 7.292 7.343 281,436 -0.01(-0.17%)
Jan 14, 2013 7.322 7.368 7.322 7.355 277,308 -0.01(-0.17%)
Jan 11, 2013 7.355 7.384 7.320 7.368 365,527 -0.02(-0.28%)
Jan 10, 2013 7.335 7.389 7.293 7.389 304,469 +0.05(+0.68%)
Jan 09, 2013 7.297 7.347 7.285 7.339 195,828 +0.06(+0.80%)
Jan 08, 2013 7.272 7.330 7.251 7.280 196,081 +0.02(+0.23%)
Jan 07, 2013 7.247 7.305 7.247 7.264 200,330 -0.02(-0.34%)
Jan 04, 2013 7.235 7.305 7.226 7.289 186,796 +0.03(+0.46%)
Jan 03, 2013 7.185 7.276 7.166 7.255 225,636 +0.03(+0.40%)
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.