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 )

20.17 -0.13 (-0.64%)
Streaming Delayed Price Updated: 3:46 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, 2015 9.536 9.575 9.487 9.531 312,623 +0.00(+0.00%)
Mar 30, 2015 9.433 9.531 9.433 9.531 173,730 +0.10(+1.09%)
Mar 27, 2015 9.394 9.433 9.394 9.428 138,695 +0.01(+0.16%)
Mar 26, 2015 9.448 9.453 9.389 9.413 177,454 -0.03(-0.36%)
Mar 25, 2015 9.555 9.575 9.433 9.448 439,943 -0.11(-1.13%)
Mar 24, 2015 9.624 9.639 9.555 9.555 199,924 -0.09(-0.96%)
Mar 23, 2015 9.624 9.658 9.619 9.649 172,321 +0.02(+0.25%)
Mar 20, 2015 9.492 9.624 9.482 9.624 352,480 +0.16(+1.66%)
Mar 19, 2015 9.433 9.519 9.433 9.467 234,202 -0.02(-0.26%)
Mar 18, 2015 9.325 9.492 9.297 9.492 309,664 +0.17(+1.79%)
Mar 17, 2015 9.267 9.325 9.263 9.325 288,772 +0.00(+0.05%)
Mar 16, 2015 9.243 9.342 9.243 9.320 379,898 +0.09(+0.99%)
Mar 13, 2015 9.272 9.272 9.195 9.229 166,117 -0.05(-0.57%)
Mar 12, 2015 9.191 9.282 9.157 9.282 255,871 +0.12(+1.36%)
Mar 11, 2015 9.104 9.168 9.104 9.157 276,323 +0.04(+0.42%)
Mar 10, 2015 9.051 9.123 9.037 9.118 220,398 +0.03(+0.37%)
Mar 09, 2015 9.070 9.114 9.066 9.085 298,798 +0.02(+0.27%)
Mar 06, 2015 9.219 9.248 9.013 9.061 552,364 -0.21(-2.28%)
Mar 05, 2015 9.253 9.325 9.239 9.272 124,240 +0.03(+0.36%)
Mar 04, 2015 9.248 9.292 9.210 9.239 109,605 -0.02(-0.26%)
Mar 03, 2015 9.277 9.292 9.258 9.263 276,683 -0.03(-0.31%)
Mar 02, 2015 9.296 9.407 9.272 9.292 269,539 -0.01(-0.15%)
Feb 27, 2015 9.253 9.340 9.248 9.306 349,780 +0.03(+0.36%)
Feb 26, 2015 9.267 9.316 9.229 9.272 439,018 -0.02(-0.21%)
Feb 25, 2015 9.215 9.320 9.205 9.292 387,980 +0.07(+0.73%)
Feb 24, 2015 9.287 9.287 9.186 9.224 289,351 -0.07(-0.78%)
Feb 23, 2015 9.210 9.296 9.210 9.296 248,059 +0.09(+0.94%)
Feb 20, 2015 9.147 9.229 9.133 9.210 322,731 +0.05(+0.58%)
Feb 19, 2015 9.258 9.267 9.157 9.157 283,603 -0.15(-1.60%)
Feb 18, 2015 9.248 9.306 9.195 9.306 254,523 +0.05(+0.57%)
Feb 17, 2015 9.354 9.364 9.234 9.253 451,247 -0.09(-0.98%)
Feb 13, 2015 9.373 9.344 9.344 9.344 188,691 -0.03(-0.31%)
Feb 12, 2015 9.301 9.373 9.292 9.373 289,711 +0.08(+0.83%)
Feb 11, 2015 9.340 9.392 9.269 9.296 223,350 -0.07(-0.77%)
Feb 10, 2015 9.402 9.407 9.320 9.368 239,459 -0.04(-0.41%)
Feb 09, 2015 9.330 9.407 9.330 9.407 343,593 +0.10(+1.08%)
Feb 06, 2015 9.508 9.508 9.301 9.306 323,733 -0.20(-2.12%)
Feb 05, 2015 9.450 9.513 9.450 9.508 260,363 +0.08(+0.82%)
Feb 04, 2015 9.436 9.493 9.421 9.431 176,720 -0.06(-0.61%)
Feb 03, 2015 9.426 9.493 9.378 9.489 310,005 +0.07(+0.71%)
Feb 02, 2015 9.431 9.460 9.340 9.421 239,708 -0.03(-0.36%)
Jan 30, 2015 9.517 9.527 9.441 9.455 188,897 -0.09(-0.96%)
Jan 29, 2015 9.513 9.561 9.489 9.546 217,656 +0.05(+0.51%)
Jan 28, 2015 9.590 9.628 9.489 9.498 453,080 -0.07(-0.70%)
Jan 27, 2015 9.532 9.590 9.517 9.566 512,772 +0.00(+0.05%)
Jan 26, 2015 9.570 9.614 9.561 9.561 208,717 -0.03(-0.30%)
Jan 23, 2015 9.537 9.590 9.522 9.590 361,884 +0.05(+0.50%)
Jan 22, 2015 9.493 9.566 9.479 9.541 334,564 +0.07(+0.71%)
Jan 21, 2015 9.489 9.489 9.421 9.474 139,744 -0.01(-0.15%)
Jan 20, 2015 9.484 9.527 9.460 9.489 246,882 +0.00(+0.00%)
Jan 16, 2015 9.397 9.503 9.392 9.489 281,657 +0.06(+0.66%)
Jan 15, 2015 9.392 9.465 9.387 9.426 221,784 +0.03(+0.36%)
Jan 14, 2015 9.325 9.412 9.306 9.392 314,590 -0.01(-0.15%)
Jan 13, 2015 9.383 9.445 9.349 9.407 231,231 +0.04(+0.41%)
Jan 12, 2015 9.378 9.403 9.325 9.368 238,984 -0.02(-0.20%)
Jan 09, 2015 9.388 9.412 9.325 9.388 288,527 -0.02(-0.20%)
Jan 08, 2015 9.383 9.441 9.340 9.407 343,942 +0.05(+0.51%)
Jan 07, 2015 9.234 9.378 9.234 9.359 358,996 +0.14(+1.57%)
Jan 06, 2015 9.171 9.282 9.171 9.215 267,159 +0.02(+0.26%)
Jan 05, 2015 9.215 9.224 9.152 9.191 270,581 -0.03(-0.36%)
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.