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: 1:06 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 (%)
Jun 30, 2005 8.915 8.948 8.902 8.938 228,187 +0.02(+0.26%)
Jun 29, 2005 8.869 8.932 8.865 8.915 158,580 +0.06(+0.71%)
Jun 28, 2005 8.760 8.865 8.760 8.852 231,818 +0.06(+0.64%)
Jun 27, 2005 8.780 8.813 8.760 8.796 281,450 -0.01(-0.11%)
Jun 24, 2005 8.849 8.865 8.793 8.806 293,556 -0.05(-0.56%)
Jun 23, 2005 8.846 8.885 8.842 8.856 341,070 -0.00(-0.04%)
Jun 22, 2005 8.859 8.899 8.846 8.859 302,635 -0.05(-0.52%)
Jun 21, 2005 8.981 8.981 8.869 8.905 313,530 -0.06(-0.70%)
Jun 20, 2005 8.965 8.994 8.948 8.968 243,924 +0.00(+0.04%)
Jun 17, 2005 8.932 9.021 8.928 8.965 344,701 +0.01(+0.15%)
Jun 16, 2005 8.961 8.988 8.892 8.951 296,885 -0.02(-0.22%)
Jun 15, 2005 8.968 8.988 8.935 8.971 331,990 +0.03(+0.37%)
Jun 14, 2005 8.968 8.981 8.928 8.938 292,345 -0.04(-0.48%)
Jun 13, 2005 8.988 9.001 8.928 8.981 435,189 -0.03(-0.33%)
Jun 10, 2005 9.017 9.037 8.984 9.011 317,161 -0.00(-0.04%)
Jun 09, 2005 8.925 9.017 8.912 9.014 351,359 +0.07(+0.81%)
Jun 08, 2005 8.908 8.971 8.902 8.941 270,253 +0.03(+0.37%)
Jun 07, 2005 8.859 8.935 8.846 8.908 555,033 +0.04(+0.48%)
Jun 06, 2005 8.885 8.889 8.839 8.865 269,042 -0.01(-0.15%)
Jun 03, 2005 8.813 8.885 8.813 8.879 253,911 +0.07(+0.83%)
Jun 02, 2005 8.826 8.856 8.780 8.806 241,805 -0.00(-0.04%)
Jun 01, 2005 8.723 8.885 8.723 8.809 525,677 +0.10(+1.14%)
May 31, 2005 8.614 8.723 8.614 8.710 254,818 +0.10(+1.15%)
May 27, 2005 8.651 8.651 8.568 8.611 283,266 +0.03(+0.31%)
May 26, 2005 8.595 8.611 8.558 8.585 302,937 -0.01(-0.12%)
May 25, 2005 8.717 8.720 8.595 8.595 275,095 -0.12(-1.33%)
May 24, 2005 8.783 8.803 8.681 8.710 284,174 -0.10(-1.09%)
May 23, 2005 8.770 8.816 8.756 8.806 165,844 +0.05(+0.53%)
May 20, 2005 8.756 8.770 8.700 8.760 200,647 +0.00(+0.04%)
May 19, 2005 8.690 8.760 8.690 8.756 231,516 +0.05(+0.57%)
May 18, 2005 8.634 8.717 8.634 8.707 281,753 +0.07(+0.80%)
May 17, 2005 8.621 8.641 8.588 8.637 207,607 +0.03(+0.35%)
May 16, 2005 8.585 8.611 8.558 8.608 196,107 +0.05(+0.54%)
May 13, 2005 8.591 8.601 8.545 8.561 212,450 -0.00(-0.04%)
May 12, 2005 8.621 8.624 8.535 8.565 241,503 -0.06(-0.73%)
May 11, 2005 8.641 8.654 8.611 8.628 222,739 -0.06(-0.72%)
May 10, 2005 8.664 8.713 8.664 8.690 264,200 -0.00(-0.04%)
May 09, 2005 8.664 8.697 8.647 8.694 174,923 +0.04(+0.42%)
May 06, 2005 8.723 8.723 8.628 8.657 292,648 -0.07(-0.76%)
May 05, 2005 8.707 8.727 8.684 8.723 214,871 +0.05(+0.57%)
May 04, 2005 8.595 8.704 8.591 8.674 236,055 +0.07(+0.77%)
May 03, 2005 8.561 8.614 8.561 8.608 290,227 +0.03(+0.39%)
May 02, 2005 8.489 8.575 8.466 8.575 359,228 +0.08(+0.97%)
Apr 29, 2005 8.525 8.542 8.449 8.492 234,845 +0.00(+0.04%)
Apr 28, 2005 8.449 8.505 8.443 8.489 301,727 +0.05(+0.63%)
Apr 27, 2005 8.426 8.472 8.413 8.436 187,028 -0.01(-0.08%)
Apr 26, 2005 8.324 8.459 8.324 8.443 280,542 +0.12(+1.43%)
Apr 25, 2005 8.264 8.324 8.261 8.324 212,450 +0.04(+0.52%)
Apr 22, 2005 8.300 8.300 8.261 8.281 181,278 -0.00(-0.04%)
Apr 21, 2005 8.314 8.333 8.261 8.284 318,675 -0.03(-0.32%)
Apr 20, 2005 8.307 8.347 8.277 8.310 218,200 -0.02(-0.20%)
Apr 19, 2005 8.300 8.376 8.267 8.327 308,385 +0.06(+0.72%)
Apr 18, 2005 8.264 8.310 8.231 8.267 213,660 -0.01(-0.08%)
Apr 15, 2005 8.261 8.307 8.228 8.274 291,437 +0.00(+0.00%)
Apr 14, 2005 8.228 8.297 8.218 8.274 279,937 +0.01(+0.12%)
Apr 13, 2005 8.211 8.314 8.211 8.264 184,607 -0.05(-0.56%)
Apr 12, 2005 8.277 8.347 8.228 8.310 247,555 +0.02(+0.24%)
Apr 11, 2005 8.248 8.291 8.231 8.291 216,384 +0.03(+0.40%)
Apr 08, 2005 8.261 8.320 8.244 8.257 272,977 -0.01(-0.12%)
Apr 07, 2005 8.228 8.284 8.228 8.267 227,279 +0.02(+0.28%)
Apr 06, 2005 8.271 8.300 8.218 8.244 248,766 +0.01(+0.08%)
Apr 05, 2005 8.218 8.267 8.218 8.238 212,450 -0.01(-0.08%)
Apr 04, 2005 8.360 8.360 8.208 8.244 240,595 -0.05(-0.56%)
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.