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, 2010 4.327 4.368 4.247 4.256 574,500 -0.10(-2.21%)
Apr 29, 2010 4.237 4.358 4.237 4.353 544,180 +0.13(+2.98%)
Apr 28, 2010 4.260 4.274 4.206 4.227 346,299 +0.03(+0.64%)
Apr 27, 2010 4.324 4.341 4.200 4.200 479,693 -0.14(-3.25%)
Apr 26, 2010 4.361 4.381 4.337 4.341 365,485 -0.00(-0.08%)
Apr 23, 2010 4.290 4.344 4.267 4.344 386,114 +0.05(+1.25%)
Apr 22, 2010 4.220 4.294 4.200 4.290 403,449 +0.08(+1.83%)
Apr 21, 2010 4.183 4.233 4.180 4.213 542,736 +0.03(+0.72%)
Apr 20, 2010 4.169 4.190 4.153 4.183 281,764 +0.06(+1.55%)
Apr 19, 2010 4.065 4.146 4.065 4.119 449,821 -0.01(-0.16%)
Apr 16, 2010 4.223 4.247 4.119 4.126 371,649 -0.14(-3.23%)
Apr 15, 2010 4.284 4.294 4.223 4.264 526,086 -0.02(-0.55%)
Apr 14, 2010 4.220 4.294 4.220 4.287 471,900 +0.05(+1.19%)
Apr 13, 2010 4.203 4.237 4.180 4.237 357,496 +0.03(+0.80%)
Apr 12, 2010 4.247 4.247 4.164 4.203 658,158 -0.01(-0.20%)
Apr 09, 2010 4.233 4.257 4.200 4.212 399,100 +0.02(+0.36%)
Apr 08, 2010 4.200 4.220 4.166 4.196 404,342 -0.04(-0.87%)
Apr 07, 2010 4.307 4.331 4.210 4.233 486,637 -0.08(-1.87%)
Apr 06, 2010 4.166 4.348 4.166 4.314 1,193,963 +0.12(+2.88%)
Apr 05, 2010 4.082 4.200 4.072 4.193 710,885 +0.11(+2.80%)
Apr 01, 2010 4.048 4.079 4.079 4.079 532,182 +0.06(+1.42%)
Mar 31, 2010 4.028 4.065 4.022 4.022 356,079 -0.03(-0.66%)
Mar 30, 2010 4.052 4.076 4.042 4.048 423,272 -0.01(-0.25%)
Mar 29, 2010 4.085 4.085 4.035 4.059 461,263 +0.01(+0.25%)
Mar 26, 2010 4.062 4.065 4.012 4.048 377,658 +0.02(+0.58%)
Mar 25, 2010 4.045 4.099 4.025 4.025 562,264 -0.02(-0.55%)
Mar 24, 2010 4.022 4.047 4.015 4.047 381,424 +0.03(+0.68%)
Mar 23, 2010 4.032 4.035 3.988 4.020 474,046 -0.01(-0.29%)
Mar 22, 2010 4.012 4.038 3.951 4.032 424,096 +0.03(+0.76%)
Mar 19, 2010 4.044 4.051 3.988 4.001 385,138 -0.04(-0.98%)
Mar 18, 2010 4.054 4.081 4.025 4.041 483,641 -0.03(-0.73%)
Mar 17, 2010 4.051 4.097 4.021 4.071 566,830 +0.06(+1.47%)
Mar 16, 2010 3.955 4.021 3.955 4.012 508,739 +0.05(+1.18%)
Mar 15, 2010 3.949 3.965 3.922 3.965 571,494 -0.02(-0.58%)
Mar 12, 2010 3.965 3.998 3.929 3.988 528,770 +0.04(+1.00%)
Mar 11, 2010 3.853 3.962 3.853 3.949 829,248 +0.03(+0.84%)
Mar 10, 2010 3.820 3.949 3.803 3.916 1,354,291 +0.09(+2.42%)
Mar 09, 2010 3.734 3.830 3.731 3.823 1,055,653 +0.06(+1.58%)
Mar 08, 2010 3.714 3.777 3.714 3.764 586,556 +0.04(+1.02%)
Mar 05, 2010 3.658 3.734 3.638 3.726 519,295 +0.12(+3.25%)
Mar 04, 2010 3.612 3.628 3.588 3.608 554,930 +0.04(+1.02%)
Mar 03, 2010 3.585 3.612 3.562 3.572 397,655 -0.02(-0.55%)
Mar 02, 2010 3.592 3.612 3.562 3.592 367,794 -0.00(-0.09%)
Mar 01, 2010 3.539 3.602 3.532 3.595 311,926 +0.03(+0.83%)
Feb 26, 2010 3.536 3.585 3.489 3.565 368,901 +0.03(+0.84%)
Feb 25, 2010 3.463 3.536 3.450 3.536 333,535 +0.03(+0.75%)
Feb 24, 2010 3.479 3.512 3.479 3.509 469,958 +0.02(+0.57%)
Feb 23, 2010 3.473 3.516 3.463 3.489 562,760 -0.01(-0.38%)
Feb 22, 2010 3.489 3.516 3.489 3.503 1,147,485 -0.03(-0.84%)
Feb 19, 2010 3.473 3.542 3.473 3.532 425,958 +0.04(+1.04%)
Feb 18, 2010 3.476 3.503 3.466 3.496 348,497 +0.03(+0.96%)
Feb 17, 2010 3.430 3.473 3.430 3.463 247,283 +0.03(+0.96%)
Feb 16, 2010 3.387 3.436 3.387 3.430 435,270 +0.06(+1.66%)
Feb 12, 2010 3.331 3.374 3.374 3.374 365,587 +0.02(+0.69%)
Feb 11, 2010 3.311 3.363 3.291 3.351 421,718 +0.03(+0.90%)
Feb 10, 2010 3.284 3.347 3.281 3.321 224,912 +0.01(+0.20%)
Feb 09, 2010 3.321 3.344 3.278 3.314 464,632 +0.02(+0.50%)
Feb 08, 2010 3.351 3.354 3.298 3.298 467,695 -0.04(-1.19%)
Feb 05, 2010 3.317 3.377 3.222 3.337 903,822 +0.00(+0.10%)
Feb 04, 2010 3.450 3.450 3.321 3.334 517,285 -0.13(-3.65%)
Feb 03, 2010 3.483 3.489 3.453 3.460 306,176 -0.03(-0.73%)
Feb 02, 2010 3.430 3.496 3.430 3.486 411,231 +0.04(+1.25%)
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.