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 (%)
May 31, 2007 9.797 9.873 9.698 9.764 293,559 -0.03(-0.34%)
May 30, 2007 9.675 9.810 9.652 9.797 320,192 +0.15(+1.54%)
May 29, 2007 9.546 9.705 9.546 9.648 275,401 +0.14(+1.42%)
May 25, 2007 9.417 9.546 9.417 9.513 289,625 +0.13(+1.41%)
May 24, 2007 9.536 9.549 9.348 9.381 471,511 -0.17(-1.80%)
May 23, 2007 9.434 9.582 9.434 9.553 431,260 +0.10(+1.01%)
May 22, 2007 9.424 9.467 9.351 9.457 589,238 -0.01(-0.14%)
May 21, 2007 9.483 9.510 9.434 9.470 361,562 -0.01(-0.14%)
May 18, 2007 9.592 9.619 9.420 9.483 619,804 -0.09(-0.97%)
May 17, 2007 9.708 9.751 9.543 9.576 372,851 -0.18(-1.86%)
May 16, 2007 9.900 9.900 9.721 9.758 286,901 -0.10(-0.97%)
May 15, 2007 9.870 9.936 9.830 9.853 221,531 -0.05(-0.50%)
May 14, 2007 9.959 9.986 9.880 9.903 212,149 -0.04(-0.37%)
May 11, 2007 9.962 9.984 9.913 9.939 226,979 -0.04(-0.43%)
May 10, 2007 10.06 10.06 9.979 9.982 186,122 -0.07(-0.66%)
May 09, 2007 9.982 10.06 9.982 10.05 197,320 +0.06(+0.56%)
May 08, 2007 10.06 10.06 9.969 9.992 147,687 -0.07(-0.66%)
May 07, 2007 10.08 10.11 10.03 10.06 209,123 -0.01(-0.13%)
May 04, 2007 10.11 10.12 10.04 10.07 199,741 -0.00(-0.03%)
May 03, 2007 10.06 10.09 10.05 10.07 191,873 +0.04(+0.39%)
May 02, 2007 9.962 10.08 9.962 10.04 285,388 +0.06(+0.63%)
May 01, 2007 9.959 10.01 9.906 9.972 274,493 -0.00(-0.03%)
Apr 30, 2007 10.07 10.08 9.967 9.976 182,793 -0.09(-0.89%)
Apr 27, 2007 10.06 10.08 10.04 10.06 133,463 +0.01(+0.07%)
Apr 26, 2007 10.06 10.08 10.03 10.06 174,017 -0.00(-0.03%)
Apr 25, 2007 10.07 10.10 10.03 10.06 221,229 +0.02(+0.16%)
Apr 24, 2007 10.06 10.06 9.995 10.04 218,505 +0.02(+0.16%)
Apr 23, 2007 9.986 10.04 9.979 10.03 180,070 +0.03(+0.33%)
Apr 20, 2007 9.952 10.03 9.946 9.995 192,781 +0.04(+0.36%)
Apr 19, 2007 9.896 9.959 9.886 9.959 178,859 +0.02(+0.17%)
Apr 18, 2007 9.896 9.962 9.896 9.943 128,016 +0.01(+0.07%)
Apr 17, 2007 9.873 9.979 9.873 9.936 261,782 +0.05(+0.53%)
Apr 16, 2007 9.919 9.982 9.857 9.883 216,689 -0.03(-0.33%)
Apr 13, 2007 9.966 9.982 9.896 9.916 231,518 -0.05(-0.53%)
Apr 12, 2007 9.962 9.995 9.916 9.969 244,229 -0.02(-0.17%)
Apr 11, 2007 10.01 10.04 9.949 9.986 265,414 -0.09(-0.89%)
Apr 10, 2007 9.979 10.09 9.972 10.07 267,532 +0.06(+0.59%)
Apr 09, 2007 10.03 10.03 9.962 10.02 176,135 +0.02(+0.20%)
Apr 05, 2007 10.00 10.02 9.946 9.995 243,926 +0.02(+0.17%)
Apr 04, 2007 10.01 10.02 9.949 9.979 200,346 -0.02(-0.17%)
Apr 03, 2007 9.949 9.995 9.916 9.995 172,806 +0.09(+0.93%)
Apr 02, 2007 9.814 9.923 9.734 9.903 311,112 +0.09(+0.88%)
Mar 30, 2007 9.781 9.817 9.738 9.817 240,295 +0.00(+0.03%)
Mar 29, 2007 9.797 9.890 9.761 9.814 268,743 +0.00(+0.03%)
Mar 28, 2007 9.834 9.863 9.764 9.810 259,361 -0.10(-0.97%)
Mar 27, 2007 9.946 9.976 9.834 9.906 264,506 -0.10(-0.96%)
Mar 26, 2007 10.11 10.15 9.926 10.00 294,467 -0.17(-1.62%)
Mar 23, 2007 10.16 10.21 10.10 10.17 209,123 +0.05(+0.49%)
Mar 22, 2007 10.03 10.12 10.03 10.12 270,861 +0.04(+0.43%)
Mar 21, 2007 9.913 10.08 9.913 10.07 228,795 +0.13(+1.30%)
Mar 20, 2007 9.976 10.01 9.893 9.946 262,085 -0.03(-0.33%)
Mar 19, 2007 9.880 9.995 9.876 9.979 184,307 +0.12(+1.21%)
Mar 16, 2007 9.946 10.02 9.860 9.860 190,662 -0.12(-1.19%)
Mar 15, 2007 9.946 9.992 9.919 9.979 138,608 +0.09(+0.94%)
Mar 14, 2007 9.880 9.966 9.748 9.886 375,877 -0.02(-0.20%)
Mar 13, 2007 10.24 10.17 9.880 9.906 255,729 -0.33(-3.23%)
Mar 12, 2007 10.06 10.24 10.06 10.24 224,255 +0.14(+1.41%)
Mar 09, 2007 9.995 10.09 9.959 10.09 186,122 +0.12(+1.16%)
Mar 08, 2007 9.890 10.04 9.860 9.979 257,848 +0.16(+1.65%)
Mar 07, 2007 9.781 9.827 9.715 9.817 220,321 +0.10(+1.02%)
Mar 06, 2007 9.549 9.787 9.549 9.718 366,495 +0.25(+2.65%)
Mar 05, 2007 10.02 10.02 9.434 9.467 623,738 -0.57(-5.69%)
Mar 02, 2007 10.09 10.09 9.966 10.04 253,006 -0.07(-0.72%)
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.