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, 2016 10.01 10.10 9.951 10.07 335,345 +0.08(+0.80%)
Mar 30, 2016 9.927 9.986 9.869 9.986 273,260 +0.07(+0.70%)
Mar 29, 2016 9.826 9.917 9.784 9.917 402,115 +0.11(+1.14%)
Mar 28, 2016 9.805 9.837 9.741 9.805 184,991 +0.03(+0.27%)
Mar 24, 2016 9.720 9.779 9.779 9.779 191,910 +0.04(+0.44%)
Mar 23, 2016 9.768 9.773 9.709 9.736 243,130 -0.01(-0.11%)
Mar 22, 2016 9.784 9.816 9.736 9.747 205,518 -0.06(-0.65%)
Mar 21, 2016 9.816 9.864 9.768 9.810 240,940 -0.03(-0.27%)
Mar 18, 2016 9.816 9.869 9.773 9.837 333,046 +0.08(+0.82%)
Mar 17, 2016 9.679 9.804 9.679 9.757 273,728 +0.08(+0.86%)
Mar 16, 2016 9.538 9.700 9.491 9.674 268,990 +0.14(+1.42%)
Mar 15, 2016 9.460 9.559 9.435 9.538 301,268 +0.05(+0.49%)
Mar 14, 2016 9.538 9.538 9.444 9.491 239,542 -0.04(-0.44%)
Mar 11, 2016 9.476 9.543 9.465 9.533 216,063 +0.14(+1.44%)
Mar 10, 2016 9.491 9.491 9.350 9.397 160,002 -0.06(-0.66%)
Mar 09, 2016 9.429 9.465 9.361 9.460 194,945 +0.08(+0.89%)
Mar 08, 2016 9.382 9.397 9.350 9.377 294,486 -0.01(-0.06%)
Mar 07, 2016 9.418 9.418 9.345 9.382 174,065 -0.06(-0.60%)
Mar 04, 2016 9.413 9.455 9.366 9.438 224,175 -0.00(-0.01%)
Mar 03, 2016 9.366 9.460 9.267 9.439 274,417 +0.09(+0.95%)
Mar 02, 2016 9.241 9.356 9.241 9.350 256,652 +0.09(+0.96%)
Mar 01, 2016 9.116 9.288 9.079 9.262 169,523 +0.15(+1.60%)
Feb 29, 2016 9.100 9.152 9.064 9.116 170,851 +0.03(+0.34%)
Feb 26, 2016 9.116 9.121 9.058 9.085 158,886 +0.00(+0.00%)
Feb 25, 2016 8.985 9.095 8.975 9.085 227,542 +0.10(+1.10%)
Feb 24, 2016 8.944 8.991 8.881 8.985 169,116 +0.01(+0.06%)
Feb 23, 2016 8.985 9.027 8.959 8.980 161,551 -0.01(-0.06%)
Feb 22, 2016 8.991 9.022 8.949 8.985 147,156 +0.07(+0.76%)
Feb 19, 2016 8.824 8.933 8.761 8.918 200,529 +0.08(+0.88%)
Feb 18, 2016 8.756 8.845 8.735 8.839 194,713 +0.09(+1.01%)
Feb 17, 2016 8.730 8.777 8.693 8.751 490,922 +0.11(+1.33%)
Feb 16, 2016 8.620 8.657 8.594 8.636 219,049 +0.07(+0.85%)
Feb 12, 2016 8.490 8.563 8.563 8.563 232,215 +0.08(+0.92%)
Feb 11, 2016 8.516 8.516 8.433 8.485 273,770 -0.12(-1.39%)
Feb 10, 2016 8.589 8.678 8.584 8.605 293,053 +0.02(+0.24%)
Feb 09, 2016 8.673 8.709 8.500 8.584 266,190 -0.21(-2.43%)
Feb 08, 2016 8.965 8.965 8.615 8.798 289,538 -0.22(-2.43%)
Feb 05, 2016 9.178 9.178 8.996 9.017 193,291 -0.17(-1.87%)
Feb 04, 2016 9.178 9.225 9.131 9.189 115,390 +0.02(+0.23%)
Feb 03, 2016 9.178 9.194 9.095 9.168 303,049 +0.01(+0.06%)
Feb 02, 2016 9.251 9.251 9.100 9.163 216,556 -0.13(-1.40%)
Feb 01, 2016 9.184 9.293 9.147 9.293 172,286 +0.09(+0.96%)
Jan 29, 2016 9.147 9.215 9.100 9.204 296,790 +0.11(+1.20%)
Jan 28, 2016 9.074 9.168 9.022 9.095 374,898 +0.08(+0.93%)
Jan 27, 2016 9.032 9.048 8.928 9.011 215,214 -0.06(-0.63%)
Jan 26, 2016 8.980 9.100 8.933 9.069 204,758 +0.14(+1.52%)
Jan 25, 2016 8.991 9.038 8.918 8.933 192,008 -0.10(-1.15%)
Jan 22, 2016 8.808 9.095 8.808 9.038 256,706 +0.29(+3.28%)
Jan 21, 2016 8.798 8.855 8.673 8.751 253,488 +0.02(+0.24%)
Jan 20, 2016 8.855 8.855 8.427 8.730 543,599 -0.18(-1.99%)
Jan 19, 2016 9.006 9.006 8.886 8.907 183,177 -0.03(-0.35%)
Jan 15, 2016 9.017 8.938 8.938 8.938 493,002 -0.21(-2.34%)
Jan 14, 2016 9.189 9.210 9.079 9.152 433,752 -0.05(-0.57%)
Jan 13, 2016 9.330 9.345 9.158 9.204 313,224 -0.13(-1.34%)
Jan 12, 2016 9.361 9.382 9.231 9.330 241,036 +0.00(+0.00%)
Jan 11, 2016 9.330 9.395 9.267 9.330 290,422 +0.00(+0.00%)
Jan 08, 2016 9.450 9.507 9.324 9.330 194,044 -0.09(-0.94%)
Jan 07, 2016 9.564 9.564 9.403 9.418 304,491 -0.21(-2.17%)
Jan 06, 2016 9.606 9.669 9.575 9.627 195,657 -0.04(-0.43%)
Jan 05, 2016 9.580 9.679 9.572 9.669 185,923 +0.10(+1.04%)
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.