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, 2012 6.498 6.506 6.455 6.502 234,898 -0.01(-0.12%)
Apr 27, 2012 6.451 6.518 6.404 6.510 577,835 +0.08(+1.23%)
Apr 26, 2012 6.368 6.431 6.356 6.431 182,573 +0.04(+0.56%)
Apr 25, 2012 6.337 6.404 6.329 6.396 220,615 +0.09(+1.44%)
Apr 24, 2012 6.285 6.333 6.269 6.305 468,953 +0.03(+0.50%)
Apr 23, 2012 6.250 6.281 6.218 6.273 175,284 -0.02(-0.38%)
Apr 20, 2012 6.289 6.313 6.269 6.297 264,964 +0.05(+0.76%)
Apr 19, 2012 6.254 6.285 6.206 6.250 213,923 -0.01(-0.19%)
Apr 18, 2012 6.273 6.297 6.250 6.262 228,649 -0.04(-0.56%)
Apr 17, 2012 6.262 6.325 6.250 6.297 200,342 +0.06(+0.95%)
Apr 16, 2012 6.222 6.277 6.216 6.238 258,003 +0.02(+0.38%)
Apr 13, 2012 6.238 6.238 6.179 6.214 138,906 -0.02(-0.32%)
Apr 12, 2012 6.183 6.238 6.163 6.234 179,215 +0.08(+1.22%)
Apr 11, 2012 6.139 6.198 6.135 6.159 239,450 +0.04(+0.65%)
Apr 10, 2012 6.198 6.254 6.080 6.119 424,853 -0.11(-1.77%)
Apr 09, 2012 6.293 6.313 6.198 6.230 436,117 -0.13(-1.99%)
Apr 05, 2012 6.345 6.388 6.313 6.356 184,263 -0.04(-0.62%)
Apr 04, 2012 6.360 6.404 6.333 6.396 170,522 -0.02(-0.37%)
Apr 03, 2012 6.388 6.447 6.376 6.420 201,783 -0.01(-0.12%)
Apr 02, 2012 6.423 6.479 6.400 6.427 263,705 -0.01(-0.16%)
Mar 30, 2012 6.356 6.471 6.352 6.438 389,998 +0.12(+1.91%)
Mar 29, 2012 6.372 6.384 6.266 6.317 275,802 -0.08(-1.30%)
Mar 28, 2012 6.435 6.471 6.341 6.400 197,320 -0.05(-0.80%)
Mar 27, 2012 6.396 6.463 6.372 6.451 190,000 +0.02(+0.25%)
Mar 26, 2012 6.293 6.435 6.275 6.435 299,079 +0.18(+2.90%)
Mar 23, 2012 6.277 6.281 6.238 6.254 150,981 -0.02(-0.31%)
Mar 22, 2012 6.230 6.285 6.218 6.273 159,876 +0.00(+0.00%)
Mar 21, 2012 6.277 6.321 6.254 6.273 136,414 -0.01(-0.19%)
Mar 20, 2012 6.246 6.285 6.230 6.285 138,701 +0.02(+0.38%)
Mar 19, 2012 6.285 6.353 6.246 6.262 155,160 -0.04(-0.56%)
Mar 16, 2012 6.333 6.384 6.273 6.297 130,216 -0.05(-0.81%)
Mar 15, 2012 6.321 6.372 6.250 6.348 274,029 +0.06(+0.88%)
Mar 14, 2012 6.382 6.386 6.274 6.293 249,969 -0.08(-1.28%)
Mar 13, 2012 6.316 6.375 6.297 6.375 206,456 +0.08(+1.29%)
Mar 12, 2012 6.251 6.309 6.231 6.293 282,688 +0.06(+0.99%)
Mar 09, 2012 6.251 6.258 6.220 6.231 145,048 +0.00(+0.06%)
Mar 08, 2012 6.161 6.227 6.119 6.227 241,799 +0.10(+1.71%)
Mar 07, 2012 6.092 6.125 6.057 6.123 167,982 +0.07(+1.15%)
Mar 06, 2012 6.158 6.173 6.037 6.053 277,785 -0.14(-2.25%)
Mar 05, 2012 6.231 6.254 6.181 6.192 290,998 -0.03(-0.50%)
Mar 02, 2012 6.192 6.251 6.192 6.223 184,763 +0.02(+0.25%)
Mar 01, 2012 6.216 6.262 6.200 6.208 188,526 +0.03(+0.44%)
Feb 29, 2012 6.239 6.278 6.181 6.181 244,103 -0.07(-1.18%)
Feb 28, 2012 6.266 6.278 6.208 6.254 246,374 -0.02(-0.37%)
Feb 27, 2012 6.196 6.332 6.161 6.278 268,209 +0.08(+1.25%)
Feb 24, 2012 6.150 6.200 6.122 6.200 253,192 +0.09(+1.52%)
Feb 23, 2012 6.088 6.146 6.065 6.107 314,148 +0.03(+0.45%)
Feb 22, 2012 6.061 6.080 5.979 6.080 299,279 +0.05(+0.77%)
Feb 21, 2012 6.142 6.146 5.999 6.034 367,328 -0.13(-2.08%)
Feb 17, 2012 6.146 6.161 6.119 6.161 164,630 +0.03(+0.51%)
Feb 16, 2012 6.127 6.138 6.119 6.130 135,531 +0.02(+0.25%)
Feb 15, 2012 6.134 6.138 6.096 6.115 299,372 +0.02(+0.25%)
Feb 14, 2012 6.096 6.099 6.028 6.099 254,434 +0.01(+0.13%)
Feb 13, 2012 6.161 6.161 6.084 6.092 216,017 -0.02(-0.25%)
Feb 10, 2012 6.134 6.142 6.084 6.107 326,491 -0.04(-0.69%)
Feb 09, 2012 6.142 6.161 6.111 6.150 299,970 +0.00(+0.06%)
Feb 08, 2012 6.111 6.146 6.084 6.146 249,074 +0.07(+1.08%)
Feb 07, 2012 6.099 6.123 6.041 6.080 340,480 -0.04(-0.70%)
Feb 06, 2012 6.115 6.123 6.088 6.123 176,263 +0.00(+0.06%)
Feb 03, 2012 6.103 6.142 6.099 6.119 247,391 +0.05(+0.89%)
Feb 02, 2012 6.096 6.099 6.037 6.065 211,253 -0.02(-0.25%)
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.