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, 2014 7.697 7.738 7.656 7.738 259,294 +0.05(+0.65%)
Mar 28, 2014 7.584 7.688 7.584 7.688 195,806 +0.10(+1.38%)
Mar 27, 2014 7.593 7.597 7.570 7.584 198,547 -0.02(-0.24%)
Mar 26, 2014 7.615 7.634 7.593 7.602 214,764 +0.00(+0.06%)
Mar 25, 2014 7.597 7.620 7.579 7.597 242,220 +0.05(+0.60%)
Mar 24, 2014 7.579 7.593 7.520 7.552 426,770 -0.02(-0.24%)
Mar 21, 2014 7.561 7.606 7.561 7.570 341,871 +0.00(+0.06%)
Mar 20, 2014 7.707 7.707 7.556 7.565 201,509 -0.07(-0.89%)
Mar 19, 2014 7.697 7.711 7.588 7.634 280,032 -0.04(-0.47%)
Mar 18, 2014 7.608 7.670 7.602 7.670 162,696 +0.09(+1.18%)
Mar 17, 2014 7.585 7.643 7.581 7.581 235,358 +0.00(+0.06%)
Mar 14, 2014 7.563 7.630 7.563 7.576 202,469 +0.00(+0.06%)
Mar 13, 2014 7.594 7.612 7.558 7.572 246,971 -0.01(-0.18%)
Mar 12, 2014 7.549 7.625 7.536 7.585 251,778 +0.03(+0.41%)
Mar 11, 2014 7.576 7.599 7.554 7.554 216,795 -0.02(-0.24%)
Mar 10, 2014 7.603 7.621 7.549 7.572 176,617 -0.03(-0.35%)
Mar 07, 2014 7.657 7.657 7.572 7.599 202,049 -0.07(-0.93%)
Mar 06, 2014 7.697 7.706 7.666 7.670 155,434 -0.03(-0.35%)
Mar 05, 2014 7.728 7.728 7.652 7.697 178,553 +0.01(+0.12%)
Mar 04, 2014 7.652 7.710 7.648 7.688 211,668 +0.07(+0.88%)
Mar 03, 2014 7.567 7.630 7.558 7.621 209,329 +0.01(+0.12%)
Feb 28, 2014 7.567 7.630 7.567 7.612 227,585 +0.04(+0.47%)
Feb 27, 2014 7.599 7.612 7.549 7.576 154,808 -0.00(-0.06%)
Feb 26, 2014 7.563 7.612 7.554 7.581 187,732 +0.04(+0.53%)
Feb 25, 2014 7.572 7.585 7.531 7.540 236,252 -0.04(-0.53%)
Feb 24, 2014 7.581 7.602 7.540 7.581 367,976 +0.04(+0.53%)
Feb 21, 2014 7.505 7.558 7.500 7.540 240,800 +0.04(+0.60%)
Feb 20, 2014 7.491 7.576 7.447 7.496 323,277 +0.02(+0.30%)
Feb 19, 2014 7.505 7.585 7.464 7.473 323,997 -0.02(-0.24%)
Feb 18, 2014 7.496 7.507 7.464 7.491 285,304 +0.01(+0.18%)
Feb 14, 2014 7.429 7.478 7.478 7.478 270,996 +0.03(+0.42%)
Feb 13, 2014 7.375 7.473 7.370 7.447 219,198 +0.04(+0.48%)
Feb 12, 2014 7.415 7.442 7.384 7.411 186,670 -0.01(-0.12%)
Feb 11, 2014 7.326 7.420 7.321 7.420 465,325 +0.08(+1.04%)
Feb 10, 2014 7.317 7.348 7.218 7.344 220,710 +0.04(+0.61%)
Feb 07, 2014 7.241 7.317 7.241 7.299 201,888 +0.06(+0.87%)
Feb 06, 2014 7.245 7.268 7.223 7.236 141,200 +0.01(+0.19%)
Feb 05, 2014 7.183 7.232 7.160 7.223 272,358 +0.04(+0.56%)
Feb 04, 2014 7.138 7.209 7.125 7.183 269,630 +0.04(+0.63%)
Feb 03, 2014 7.196 7.196 7.116 7.138 284,618 -0.07(-0.99%)
Jan 31, 2014 7.147 7.263 7.107 7.209 422,974 +0.01(+0.19%)
Jan 30, 2014 7.160 7.214 7.160 7.196 143,313 +0.06(+0.81%)
Jan 29, 2014 7.156 7.174 7.098 7.138 309,385 -0.02(-0.31%)
Jan 28, 2014 7.147 7.192 7.140 7.160 204,696 -0.00(-0.06%)
Jan 27, 2014 7.156 7.218 7.111 7.165 304,676 -0.01(-0.12%)
Jan 24, 2014 7.277 7.281 7.156 7.174 327,438 -0.13(-1.72%)
Jan 23, 2014 7.290 7.339 7.272 7.299 324,297 +0.00(+0.06%)
Jan 22, 2014 7.272 7.348 7.259 7.294 375,851 +0.04(+0.49%)
Jan 21, 2014 7.232 7.281 7.209 7.259 399,056 +0.04(+0.50%)
Jan 17, 2014 7.209 7.223 7.223 7.223 492,579 -0.03(-0.43%)
Jan 16, 2014 7.187 7.254 7.165 7.254 322,656 +0.07(+1.00%)
Jan 15, 2014 7.138 7.201 7.116 7.183 403,414 +0.04(+0.63%)
Jan 14, 2014 7.111 7.151 7.089 7.138 219,185 +0.02(+0.25%)
Jan 13, 2014 7.111 7.151 7.093 7.120 450,856 -0.02(-0.25%)
Jan 10, 2014 7.116 7.151 7.098 7.138 324,324 +0.04(+0.50%)
Jan 09, 2014 7.098 7.111 7.053 7.102 236,927 -0.01(-0.13%)
Jan 08, 2014 7.062 7.111 7.004 7.111 370,416 +0.04(+0.51%)
Jan 07, 2014 7.062 7.098 7.044 7.075 333,203 +0.01(+0.19%)
Jan 06, 2014 7.044 7.075 7.026 7.062 238,913 +0.00(+0.00%)
Jan 03, 2014 6.995 7.062 6.990 7.062 286,673 +0.05(+0.70%)
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.