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 (%)
Jun 29, 2007 8.961 9.037 8.895 8.932 292,951 -0.01(-0.15%)
Jun 28, 2007 9.001 9.004 8.918 8.945 458,795 -0.01(-0.15%)
Jun 27, 2007 8.727 8.958 8.585 8.958 617,981 +0.23(+2.65%)
Jun 26, 2007 8.750 8.773 8.674 8.727 642,494 +0.02(+0.23%)
Jun 25, 2007 8.809 8.839 8.651 8.707 552,612 -0.10(-1.13%)
Jun 22, 2007 8.856 8.869 8.756 8.806 560,480 -0.07(-0.74%)
Jun 21, 2007 8.951 8.951 8.819 8.872 795,325 -0.12(-1.29%)
Jun 20, 2007 9.146 9.179 8.971 8.988 346,517 -0.17(-1.81%)
Jun 19, 2007 9.127 9.166 9.100 9.153 432,768 -0.02(-0.25%)
Jun 18, 2007 9.252 9.262 9.143 9.176 366,794 -0.09(-0.93%)
Jun 15, 2007 9.202 9.269 9.202 9.262 331,688 +0.11(+1.19%)
Jun 14, 2007 9.226 9.249 9.107 9.153 411,584 -0.06(-0.61%)
Jun 13, 2007 9.070 9.235 8.591 9.209 1,457,189 -0.08(-0.85%)
Jun 12, 2007 9.401 9.401 9.282 9.288 412,189 -0.13(-1.33%)
Jun 11, 2007 9.467 9.467 9.384 9.414 249,371 -0.08(-0.87%)
Jun 08, 2007 9.384 9.500 9.335 9.497 451,834 +0.08(+0.84%)
Jun 07, 2007 9.692 9.692 9.411 9.417 393,728 -0.28(-2.86%)
Jun 06, 2007 9.781 9.781 9.675 9.695 277,213 -0.10(-1.01%)
Jun 05, 2007 9.830 9.847 9.751 9.794 243,621 -0.05(-0.54%)
Jun 04, 2007 9.751 9.880 9.751 9.847 253,608 +0.05(+0.54%)
Jun 01, 2007 9.738 9.847 9.738 9.794 270,858 +0.03(+0.30%)
May 31, 2007 9.797 9.873 9.698 9.764 293,556 -0.03(-0.34%)
May 30, 2007 9.675 9.810 9.652 9.797 320,188 +0.15(+1.54%)
May 29, 2007 9.546 9.705 9.546 9.649 275,398 +0.14(+1.42%)
May 25, 2007 9.417 9.546 9.417 9.513 289,622 +0.13(+1.41%)
May 24, 2007 9.536 9.549 9.348 9.381 471,505 -0.17(-1.80%)
May 23, 2007 9.434 9.582 9.434 9.553 431,255 +0.10(+1.01%)
May 22, 2007 9.424 9.467 9.351 9.457 589,231 -0.01(-0.14%)
May 21, 2007 9.483 9.510 9.434 9.470 361,558 -0.01(-0.14%)
May 18, 2007 9.592 9.619 9.421 9.483 619,797 -0.09(-0.97%)
May 17, 2007 9.708 9.751 9.543 9.576 372,846 -0.18(-1.86%)
May 16, 2007 9.900 9.900 9.721 9.758 286,898 -0.10(-0.97%)
May 15, 2007 9.870 9.936 9.830 9.853 221,529 -0.05(-0.50%)
May 14, 2007 9.959 9.986 9.880 9.903 212,147 -0.04(-0.37%)
May 11, 2007 9.962 9.984 9.913 9.939 226,976 -0.04(-0.43%)
May 10, 2007 10.06 10.06 9.979 9.982 186,120 -0.07(-0.66%)
May 09, 2007 9.982 10.06 9.982 10.05 197,318 +0.06(+0.56%)
May 08, 2007 10.06 10.06 9.969 9.992 147,686 -0.07(-0.66%)
May 07, 2007 10.08 10.11 10.03 10.06 209,121 -0.01(-0.13%)
May 04, 2007 10.11 10.12 10.05 10.07 199,739 -0.00(-0.03%)
May 03, 2007 10.06 10.09 10.05 10.07 191,870 +0.04(+0.39%)
May 02, 2007 9.962 10.08 9.962 10.04 285,385 +0.06(+0.63%)
May 01, 2007 9.959 10.01 9.906 9.972 274,490 -0.00(-0.03%)
Apr 30, 2007 10.07 10.08 9.967 9.976 182,791 -0.09(-0.89%)
Apr 27, 2007 10.06 10.08 10.05 10.06 133,462 +0.01(+0.07%)
Apr 26, 2007 10.06 10.08 10.03 10.06 174,015 -0.00(-0.03%)
Apr 25, 2007 10.07 10.10 10.03 10.06 221,226 +0.02(+0.16%)
Apr 24, 2007 10.06 10.06 9.996 10.05 218,502 +0.02(+0.16%)
Apr 23, 2007 9.986 10.04 9.979 10.03 180,068 +0.03(+0.33%)
Apr 20, 2007 9.953 10.03 9.946 9.996 192,778 +0.04(+0.36%)
Apr 19, 2007 9.896 9.959 9.886 9.959 178,857 +0.02(+0.17%)
Apr 18, 2007 9.896 9.962 9.896 9.943 128,014 +0.01(+0.07%)
Apr 17, 2007 9.873 9.979 9.873 9.936 261,779 +0.05(+0.53%)
Apr 16, 2007 9.920 9.982 9.857 9.883 216,686 -0.03(-0.33%)
Apr 13, 2007 9.966 9.982 9.896 9.916 231,516 -0.05(-0.53%)
Apr 12, 2007 9.962 9.996 9.916 9.969 244,226 -0.02(-0.17%)
Apr 11, 2007 10.01 10.05 9.949 9.986 265,411 -0.09(-0.89%)
Apr 10, 2007 9.979 10.09 9.972 10.07 267,529 +0.06(+0.59%)
Apr 09, 2007 10.03 10.03 9.962 10.02 176,133 +0.02(+0.20%)
Apr 05, 2007 10.00 10.02 9.946 9.996 243,924 +0.02(+0.17%)
Apr 04, 2007 10.01 10.02 9.949 9.979 200,344 -0.02(-0.17%)
Apr 03, 2007 9.949 9.996 9.916 9.996 172,804 +0.09(+0.93%)
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.