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 (%)
Apr 30, 2004 7.550 7.636 7.494 7.587 360,745 +0.03(+0.39%)
Apr 29, 2004 7.514 7.616 7.484 7.557 338,955 +0.05(+0.66%)
Apr 28, 2004 7.451 7.547 7.445 7.507 352,271 +0.01(+0.18%)
Apr 27, 2004 7.633 7.633 7.438 7.494 941,509 -0.07(-0.96%)
Apr 26, 2004 7.659 7.663 7.534 7.567 404,022 -0.10(-1.25%)
Apr 23, 2004 7.633 7.676 7.550 7.663 492,998 +0.10(+1.35%)
Apr 22, 2004 7.451 7.682 7.438 7.560 681,240 +0.03(+0.35%)
Apr 21, 2004 7.732 7.749 7.501 7.534 789,887 -0.24(-3.06%)
Apr 20, 2004 7.851 7.957 7.768 7.772 512,065 -0.08(-0.97%)
Apr 19, 2004 7.897 7.927 7.818 7.848 336,837 -0.08(-1.04%)
Apr 16, 2004 7.854 7.963 7.848 7.930 369,219 +0.10(+1.31%)
Apr 15, 2004 7.616 7.881 7.550 7.828 922,140 +0.28(+3.68%)
Apr 14, 2004 7.435 7.643 7.435 7.550 1,613,670 -0.30(-3.79%)
Apr 13, 2004 7.953 7.993 7.682 7.848 1,447,824 -0.26(-3.22%)
Apr 12, 2004 8.310 8.317 8.079 8.109 773,545 -0.19(-2.27%)
Apr 08, 2004 8.327 8.327 8.211 8.297 348,942 -0.01(-0.16%)
Apr 07, 2004 8.241 8.396 8.112 8.310 588,027 +0.07(+0.88%)
Apr 06, 2004 8.475 8.505 7.983 8.238 1,472,943 -0.24(-2.81%)
Apr 05, 2004 8.849 8.849 8.439 8.475 1,203,595 -0.39(-4.43%)
Apr 02, 2004 9.027 9.037 8.842 8.869 634,331 -0.12(-1.32%)
Apr 01, 2004 8.915 8.988 8.895 8.988 406,746 +0.08(+0.93%)
Mar 31, 2004 8.855 8.918 8.829 8.905 370,732 +0.04(+0.41%)
Mar 30, 2004 8.849 8.872 8.806 8.869 319,889 +0.03(+0.37%)
Mar 29, 2004 8.812 8.839 8.789 8.836 193,386 +0.05(+0.56%)
Mar 26, 2004 8.773 8.786 8.710 8.786 281,151 +0.03(+0.38%)
Mar 25, 2004 8.710 8.753 8.690 8.753 415,220 +0.01(+0.15%)
Mar 24, 2004 8.770 8.786 8.733 8.740 400,996 -0.03(-0.38%)
Mar 23, 2004 8.770 8.849 8.763 8.773 522,657 -0.02(-0.19%)
Mar 22, 2004 8.816 8.872 8.763 8.789 413,707 -0.07(-0.82%)
Mar 19, 2004 8.799 8.869 8.796 8.862 352,877 +0.07(+0.75%)
Mar 18, 2004 8.806 8.832 8.789 8.796 254,821 -0.01(-0.08%)
Mar 17, 2004 8.822 8.822 8.760 8.803 305,967 -0.01(-0.11%)
Mar 16, 2004 8.822 8.865 8.773 8.812 323,521 +0.01(+0.08%)
Mar 15, 2004 8.776 8.849 8.773 8.806 304,454 -0.03(-0.34%)
Mar 12, 2004 8.756 8.852 8.740 8.836 338,652 +0.08(+0.94%)
Mar 11, 2004 8.859 8.859 8.727 8.753 381,930 -0.11(-1.23%)
Mar 10, 2004 8.895 8.955 8.846 8.862 504,801 -0.06(-0.63%)
Mar 09, 2004 8.839 8.918 8.829 8.918 392,825 +0.07(+0.75%)
Mar 08, 2004 8.822 8.885 8.809 8.852 292,954 +0.02(+0.19%)
Mar 05, 2004 8.783 8.895 8.766 8.836 447,602 +0.06(+0.64%)
Mar 04, 2004 8.773 8.822 8.773 8.779 312,928 +0.02(+0.23%)
Mar 03, 2004 8.803 8.846 8.760 8.760 346,521 +0.00(+0.04%)
Mar 02, 2004 8.750 8.812 8.723 8.756 434,589 +0.05(+0.53%)
Mar 01, 2004 8.707 8.736 8.654 8.710 390,706 +0.04(+0.42%)
Feb 27, 2004 8.674 8.694 8.627 8.674 239,084 +0.02(+0.27%)
Feb 26, 2004 8.588 8.651 8.584 8.651 324,731 +0.07(+0.81%)
Feb 25, 2004 8.515 8.581 8.475 8.581 384,654 +0.07(+0.78%)
Feb 24, 2004 8.568 8.575 8.479 8.515 543,842 -0.04(-0.46%)
Feb 23, 2004 8.548 8.581 8.492 8.555 445,181 +0.03(+0.35%)
Feb 20, 2004 8.618 8.618 8.525 8.525 366,798 -0.07(-0.85%)
Feb 19, 2004 8.588 8.618 8.535 8.598 328,968 +0.01(+0.15%)
Feb 18, 2004 8.542 8.608 8.528 8.584 418,549 -0.00(-0.04%)
Feb 17, 2004 8.608 8.637 8.578 8.588 355,600 -0.05(-0.57%)
Feb 13, 2004 8.555 8.637 8.535 8.637 335,323 +0.03(+0.38%)
Feb 12, 2004 8.624 8.670 8.584 8.604 328,060 -0.04(-0.46%)
Feb 11, 2004 8.508 8.657 8.508 8.644 372,245 -0.02(-0.27%)
Feb 10, 2004 8.651 8.684 8.604 8.667 326,850 +0.02(+0.27%)
Feb 09, 2004 8.565 8.654 8.558 8.644 382,535 +0.06(+0.65%)
Feb 06, 2004 8.604 8.604 8.545 8.588 280,546 +0.03(+0.35%)
Feb 05, 2004 8.657 8.657 8.542 8.558 327,757 -0.10(-1.15%)
Feb 04, 2004 8.674 8.690 8.608 8.657 380,719 +0.01(+0.08%)
Feb 03, 2004 8.611 8.684 8.611 8.651 433,681 +0.03(+0.34%)
Feb 02, 2004 8.548 8.641 8.492 8.621 491,485 +0.07(+0.77%)
Jan 30, 2004 8.416 8.575 8.409 8.555 325,336 +0.17(+1.97%)
Jan 29, 2004 8.436 8.442 8.363 8.390 295,072 -0.02(-0.27%)
Jan 28, 2004 8.323 8.452 8.320 8.413 394,338 +0.09(+1.11%)
Jan 27, 2004 8.366 8.403 8.211 8.320 1,134,896 -0.07(-0.79%)
Jan 26, 2004 8.426 8.426 8.370 8.386 593,474 -0.04(-0.47%)
Jan 23, 2004 8.442 8.495 8.396 8.426 571,987 -0.03(-0.35%)
Jan 22, 2004 8.449 8.472 8.436 8.456 316,862 +0.03(+0.35%)
Jan 21, 2004 8.442 8.456 8.406 8.426 398,878 -0.02(-0.20%)
Jan 20, 2004 8.426 8.442 8.399 8.442 384,351 +0.00(+0.00%)
Jan 16, 2004 8.442 8.485 8.416 8.442 443,366 -0.01(-0.12%)
Jan 15, 2004 8.452 8.485 8.429 8.452 328,968 -0.03(-0.39%)
Jan 14, 2004 8.409 8.492 8.403 8.485 303,849 +0.09(+1.10%)
Jan 13, 2004 8.528 8.551 8.373 8.393 547,171 -0.16(-1.85%)
Jan 12, 2004 8.525 8.558 8.508 8.551 301,731 +0.03(+0.35%)
Jan 09, 2004 8.492 8.551 8.492 8.522 331,692 -0.04(-0.42%)
Jan 08, 2004 8.591 8.621 8.512 8.558 524,473 -0.03(-0.38%)
Jan 07, 2004 8.644 8.657 8.568 8.591 344,403 -0.00(-0.04%)
Jan 06, 2004 8.641 8.690 8.565 8.594 374,969 -0.07(-0.84%)
Jan 05, 2004 8.674 8.750 8.611 8.667 463,340 +0.07(+0.85%)
Jan 02, 2004 8.548 8.624 8.542 8.594 207,307 +0.04(+0.42%)
Dec 31, 2003 8.522 8.575 8.522 8.558 245,742 +0.01(+0.08%)
Dec 30, 2003 8.551 8.551 8.525 8.551 279,941 +0.02(+0.23%)
Dec 29, 2003 8.508 8.565 8.508 8.532 146,477 +0.04(+0.43%)
Dec 26, 2003 8.571 8.578 8.475 8.495 168,569 -0.08(-0.89%)
Dec 24, 2003 8.502 8.575 8.459 8.571 108,950 +0.07(+0.78%)
Dec 23, 2003 8.485 8.525 8.449 8.505 257,243 +0.05(+0.55%)
Dec 22, 2003 8.442 8.502 8.432 8.459 292,651 -0.02(-0.19%)
Dec 19, 2003 8.432 8.475 8.429 8.475 320,797 +0.01(+0.08%)
Dec 18, 2003 8.475 8.515 8.446 8.469 459,103 -0.01(-0.08%)
Dec 17, 2003 8.376 8.475 8.376 8.475 509,643 +0.06(+0.67%)
Dec 16, 2003 8.403 8.449 8.343 8.419 397,062 +0.09(+1.03%)
Dec 15, 2003 8.403 8.403 8.343 8.333 389,798 -0.08(-0.90%)
Dec 12, 2003 8.380 8.442 8.350 8.409 342,587 +0.01(+0.08%)
Dec 11, 2003 8.403 8.466 8.370 8.403 310,507 -0.11(-1.24%)
Dec 10, 2003 8.416 8.508 8.376 8.508 328,968 +0.15(+1.78%)
Dec 09, 2003 8.396 8.462 8.353 8.360 273,282 -0.03(-0.39%)
Dec 08, 2003 8.409 8.489 8.393 8.393 283,270 -0.02(-0.20%)
Dec 05, 2003 8.409 8.409 8.360 8.409 201,860 -0.02(-0.20%)
Dec 04, 2003 8.393 8.416 8.353 8.426 302,941 +0.05(+0.59%)
Dec 03, 2003 8.393 8.393 8.347 8.376 318,678 +0.00(+0.00%)
Dec 02, 2003 8.376 8.403 8.337 8.376 277,217 +0.03(+0.40%)
Dec 01, 2003 8.327 8.360 8.294 8.343 370,127 +0.02(+0.20%)
Nov 28, 2003 8.327 8.327 8.294 8.327 72,330 +0.03(+0.36%)
Nov 26, 2003 8.287 8.323 8.267 8.297 245,742 +0.04(+0.44%)
Nov 25, 2003 8.277 8.277 8.211 8.261 228,189 +0.01(+0.16%)
Nov 24, 2003 8.274 8.323 8.228 8.247 502,985 -0.04(-0.48%)
Nov 21, 2003 8.277 8.314 8.271 8.287 321,402 +0.00(+0.00%)
Nov 20, 2003 8.343 8.343 8.277 8.287 343,797 -0.06(-0.67%)
Nov 19, 2003 8.360 8.363 8.264 8.343 389,193 +0.02(+0.20%)
Nov 18, 2003 8.343 8.413 8.314 8.327 433,984 -0.02(-0.20%)
Nov 17, 2003 8.340 8.343 8.317 8.343 301,731 +0.02(+0.20%)
Nov 14, 2003 8.317 8.343 8.277 8.327 380,719 +0.00(+0.00%)
Nov 13, 2003 8.257 8.327 8.254 8.327 249,979 +0.04(+0.44%)
Nov 12, 2003 8.254 8.290 8.244 8.290 285,691 +0.01(+0.12%)
Nov 11, 2003 8.304 8.304 8.280 8.280 222,742 -0.01(-0.16%)
Nov 10, 2003 8.323 8.323 8.280 8.294 206,702 -0.02(-0.20%)
Nov 07, 2003 8.294 8.323 8.261 8.310 308,994 +0.03(+0.32%)
Nov 06, 2003 8.280 8.317 8.261 8.284 225,768 +0.00(+0.00%)
Nov 05, 2003 8.228 8.290 8.254 8.284 214,873 +0.02(+0.28%)
Nov 04, 2003 8.228 8.294 8.228 8.261 291,638 +0.00(+0.00%)
Nov 03, 2003 8.228 8.261 8.221 8.261 212,682 +0.04(+0.48%)
Oct 31, 2003 8.241 8.241 8.195 8.221 142,845 +0.04(+0.53%)
Oct 30, 2003 8.145 8.178 8.145 8.178 215,176 +0.01(+0.08%)
Oct 29, 2003 8.129 8.178 8.125 8.171 216,386 +0.01(+0.08%)
Oct 28, 2003 8.178 8.195 8.138 8.165 414,312 -0.02(-0.24%)
Oct 27, 2003 8.178 8.214 8.162 8.185 252,400 +0.02(+0.28%)
Oct 24, 2003 8.251 8.251 8.162 8.162 238,782 -0.06(-0.68%)
Oct 23, 2003 8.254 8.254 8.214 8.218 313,231 -0.02(-0.24%)
Oct 22, 2003 8.195 8.261 8.181 8.238 149,503 +0.02(+0.24%)
Oct 21, 2003 8.178 8.231 8.171 8.218 267,532 +0.01(+0.12%)
Oct 20, 2003 8.221 8.244 8.201 8.208 239,690 -0.03(-0.32%)
Oct 17, 2003 8.211 8.228 8.211 8.234 130,134 +0.01(+0.12%)
Oct 16, 2003 8.211 8.238 8.195 8.224 205,794 -0.01(-0.12%)
Oct 15, 2003 8.214 8.234 8.198 8.234 262,993 +0.01(+0.08%)
Oct 14, 2003 8.211 8.228 8.198 8.228 136,792 -0.02(-0.20%)
Oct 13, 2003 8.211 8.241 8.198 8.244 218,202 +0.03(+0.40%)
Oct 10, 2003 8.211 8.224 8.171 8.211 203,373 -0.01(-0.08%)
Oct 09, 2003 8.211 8.211 8.185 8.218 256,940 -0.01(-0.16%)
Oct 08, 2003 8.231 8.251 8.211 8.231 179,464 -0.02(-0.28%)
Oct 07, 2003 8.254 8.254 8.201 8.254 245,440 +0.00(+0.00%)
Oct 06, 2003 8.251 8.261 8.234 8.254 348,337 +0.03(+0.32%)
Oct 03, 2003 8.211 8.254 8.208 8.228 242,716 -0.02(-0.20%)
Oct 02, 2003 8.244 8.261 8.211 8.244 227,281 +0.05(+0.60%)
Oct 01, 2003 8.142 8.221 8.119 8.195 363,166 +0.08(+0.94%)
Sep 30, 2003 8.145 8.175 8.086 8.119 230,913 -0.01(-0.12%)
Sep 29, 2003 8.162 8.168 8.095 8.129 202,465 -0.04(-0.53%)
Sep 26, 2003 8.165 8.175 8.129 8.171 178,859 +0.03(+0.37%)
Sep 25, 2003 8.122 8.158 8.105 8.142 335,929 +0.03(+0.41%)
Sep 24, 2003 8.155 8.155 8.109 8.109 155,859 -0.04(-0.45%)
Sep 23, 2003 8.208 8.221 8.105 8.145 218,505 -0.06(-0.76%)
Sep 22, 2003 8.228 8.228 8.105 8.208 182,491 -0.00(-0.04%)
Sep 19, 2003 8.201 8.228 8.162 8.211 196,110 +0.01(+0.12%)
Sep 18, 2003 8.208 8.224 8.181 8.201 255,124 -0.01(-0.16%)
Sep 17, 2003 8.195 8.238 8.185 8.214 150,411 -0.02(-0.24%)
Sep 16, 2003 8.241 8.244 8.191 8.234 205,189 +0.03(+0.40%)
Sep 15, 2003 8.214 8.244 8.195 8.201 236,058 -0.02(-0.24%)
Sep 12, 2003 8.254 8.254 8.198 8.221 163,425 -0.01(-0.12%)
Sep 11, 2003 8.201 8.244 8.195 8.231 151,319 +0.02(+0.24%)
Sep 10, 2003 8.254 8.254 8.201 8.211 129,832 +0.00(+0.04%)
Sep 09, 2003 8.244 8.261 8.195 8.208 129,832 -0.05(-0.64%)
Sep 08, 2003 8.257 8.261 8.198 8.261 200,044 +0.03(+0.40%)
Sep 05, 2003 8.244 8.261 8.195 8.228 212,452 +0.00(+0.00%)
Sep 04, 2003 8.254 8.254 8.155 8.228 220,018 -0.03(-0.32%)
Sep 03, 2003 8.148 8.257 8.129 8.254 212,452 +0.09(+1.13%)
Sep 02, 2003 8.155 8.162 8.095 8.162 172,806 +0.04(+0.45%)
Aug 29, 2003 8.135 8.145 8.062 8.125 142,240 +0.03(+0.37%)
Aug 28, 2003 8.109 8.129 8.046 8.095 113,489 +0.01(+0.08%)
Aug 27, 2003 8.010 8.122 8.010 8.089 97,147 +0.05(+0.58%)
Aug 26, 2003 8.112 8.162 8.016 8.043 160,701 -0.12(-1.50%)
Aug 25, 2003 8.119 8.168 8.046 8.165 209,426 +0.01(+0.16%)
Aug 22, 2003 8.171 8.171 8.095 8.152 153,437 -0.01(-0.08%)
Aug 21, 2003 8.119 8.171 8.076 8.158 89,883 +0.04(+0.45%)
Aug 20, 2003 8.162 8.178 8.062 8.122 201,254 -0.01(-0.08%)
Aug 19, 2003 8.158 8.175 8.129 8.129 136,792 -0.02(-0.20%)
Aug 18, 2003 8.201 8.201 8.129 8.145 234,545 -0.06(-0.68%)
Aug 15, 2003 8.162 8.201 8.142 8.201 100,778 +0.04(+0.53%)
Aug 14, 2003 8.178 8.224 8.112 8.158 177,043 -0.04(-0.52%)
Aug 13, 2003 8.162 8.211 8.152 8.201 157,674 -0.03(-0.32%)
Aug 12, 2003 8.251 8.261 8.195 8.228 178,859 -0.01(-0.08%)
Aug 11, 2003 8.261 8.267 8.218 8.234 225,768 -0.02(-0.24%)
Aug 08, 2003 8.178 8.254 8.178 8.254 137,700 +0.03(+0.32%)
Aug 07, 2003 8.095 8.228 8.062 8.228 132,555 +0.10(+1.22%)
Aug 06, 2003 8.062 8.162 8.029 8.129 207,307 +0.05(+0.61%)
Aug 05, 2003 8.228 8.228 8.062 8.079 177,346 -0.15(-1.81%)
Aug 04, 2003 8.261 8.277 8.119 8.228 308,691 -0.03(-0.36%)
Aug 01, 2003 8.267 8.287 8.251 8.257 213,663 -0.01(-0.08%)
Jul 31, 2003 8.300 8.300 8.264 8.264 201,254 -0.01(-0.16%)
Jul 30, 2003 8.294 8.307 8.264 8.277 220,623 +0.00(+0.00%)
Jul 29, 2003 8.261 8.327 8.261 8.277 598,014 +0.01(+0.16%)
Jul 28, 2003 8.277 8.277 8.261 8.264 731,780 -0.01(-0.16%)
Jul 25, 2003 8.347 8.366 8.277 8.277 304,152 -0.07(-0.87%)
Jul 24, 2003 8.406 8.413 8.350 8.350 152,227 -0.03(-0.39%)
Jul 23, 2003 8.399 8.409 8.347 8.383 127,108 +0.00(+0.00%)
Jul 22, 2003 8.416 8.426 8.360 8.383 188,241 -0.06(-0.70%)
Jul 21, 2003 8.409 8.442 8.343 8.442 203,978 +0.05(+0.59%)
Jul 18, 2003 8.419 8.419 8.343 8.393 155,859 -0.02(-0.27%)
Jul 17, 2003 8.459 8.459 8.380 8.416 189,149 -0.01(-0.12%)
Jul 16, 2003 8.419 8.439 8.376 8.426 126,200 +0.02(+0.28%)
Jul 15, 2003 8.416 8.423 8.350 8.403 195,807 -0.00(-0.04%)
Jul 14, 2003 8.436 8.442 8.284 8.406 275,704 -0.01(-0.16%)
Jul 11, 2003 8.373 8.439 8.340 8.419 256,637 +0.06(+0.71%)
Jul 10, 2003 8.370 8.393 8.327 8.360 241,808 -0.01(-0.12%)
Jul 09, 2003 8.356 8.373 8.317 8.370 205,794 +0.02(+0.24%)
Jul 08, 2003 8.280 8.356 8.280 8.350 344,403 +0.06(+0.72%)
Jul 07, 2003 8.297 8.297 8.271 8.290 293,559 +0.01(+0.12%)
Jul 03, 2003 8.280 8.287 8.271 8.280 243,624 +0.02(+0.20%)
Jul 02, 2003 8.290 8.294 8.264 8.264 338,955 -0.02(-0.20%)
Jul 01, 2003 8.284 8.297 8.277 8.280 300,823 +0.00(+0.04%)
Jun 30, 2003 8.300 8.307 8.271 8.277 307,481 -0.03(-0.32%)
Jun 27, 2003 8.320 8.320 8.271 8.304 368,916 +0.01(+0.12%)
Jun 26, 2003 8.327 8.327 8.261 8.294 495,722 +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.