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 (%)
Jul 31, 2006 9.252 9.259 9.206 9.245 186,728 -0.00(-0.04%)
Jul 28, 2006 9.219 9.252 9.212 9.249 162,214 +0.04(+0.43%)
Jul 27, 2006 9.232 9.252 9.192 9.209 157,069 -0.03(-0.32%)
Jul 26, 2006 9.245 9.252 9.206 9.239 196,715 +0.05(+0.50%)
Jul 25, 2006 9.153 9.199 9.143 9.192 242,716 +0.05(+0.54%)
Jul 24, 2006 9.074 9.159 9.050 9.143 219,110 +0.04(+0.47%)
Jul 21, 2006 9.173 9.186 9.087 9.100 207,912 -0.05(-0.51%)
Jul 20, 2006 9.169 9.212 9.126 9.146 157,069 -0.01(-0.14%)
Jul 19, 2006 9.027 9.169 9.007 9.159 208,820 +0.14(+1.58%)
Jul 18, 2006 8.991 9.027 8.948 9.017 155,556 +0.04(+0.48%)
Jul 17, 2006 8.958 8.974 8.895 8.974 161,911 +0.00(+0.04%)
Jul 14, 2006 9.070 9.074 8.958 8.971 175,833 -0.10(-1.09%)
Jul 13, 2006 9.133 9.133 9.024 9.070 108,042 -0.05(-0.54%)
Jul 12, 2006 9.130 9.163 9.107 9.120 141,029 -0.04(-0.43%)
Jul 11, 2006 9.120 9.176 9.100 9.159 203,070 +0.04(+0.43%)
Jul 10, 2006 9.113 9.146 9.107 9.120 199,136 -0.03(-0.36%)
Jul 07, 2006 9.163 9.216 9.080 9.153 276,309 -0.01(-0.11%)
Jul 06, 2006 9.097 9.173 9.077 9.163 261,177 +0.08(+0.91%)
Jul 05, 2006 9.034 9.103 8.981 9.080 224,860 +0.01(+0.15%)
Jul 03, 2006 8.964 9.077 8.958 9.067 105,923 +0.11(+1.25%)
Jun 30, 2006 8.898 8.955 8.898 8.955 178,859 +0.04(+0.41%)
Jun 29, 2006 8.859 8.918 8.849 8.918 216,992 +0.06(+0.63%)
Jun 28, 2006 8.783 8.862 8.760 8.862 240,900 +0.08(+0.87%)
Jun 27, 2006 8.766 8.793 8.760 8.786 170,688 +0.03(+0.34%)
Jun 26, 2006 8.786 8.816 8.730 8.756 195,504 +0.00(+0.00%)
Jun 23, 2006 8.836 8.836 8.727 8.756 153,135 +0.00(+0.04%)
Jun 22, 2006 8.832 8.832 8.740 8.753 141,029 -0.04(-0.45%)
Jun 21, 2006 8.740 8.812 8.717 8.793 166,451 +0.07(+0.80%)
Jun 20, 2006 8.789 8.789 8.707 8.723 203,070 -0.07(-0.75%)
Jun 19, 2006 8.859 8.875 8.756 8.789 163,727 -0.06(-0.67%)
Jun 16, 2006 8.822 8.855 8.799 8.849 116,213 +0.02(+0.19%)
Jun 15, 2006 8.690 8.832 8.690 8.832 176,741 +0.15(+1.71%)
Jun 14, 2006 8.703 8.727 8.627 8.684 158,582 +0.00(+0.00%)
Jun 13, 2006 8.836 8.836 8.644 8.684 179,162 -0.19(-2.09%)
Jun 12, 2006 8.898 8.915 8.822 8.869 135,279 -0.03(-0.33%)
Jun 09, 2006 8.855 8.898 8.826 8.898 116,213 +0.09(+1.05%)
Jun 08, 2006 8.766 8.806 8.743 8.806 193,386 +0.00(+0.00%)
Jun 07, 2006 8.796 8.839 8.760 8.806 231,216 -0.03(-0.30%)
Jun 06, 2006 8.928 8.928 8.776 8.832 171,293 -0.09(-1.00%)
Jun 05, 2006 8.915 8.994 8.895 8.922 266,322 -0.03(-0.33%)
Jun 02, 2006 8.888 8.955 8.879 8.951 113,489 +0.15(+1.65%)
Jun 01, 2006 8.783 8.812 8.773 8.806 230,913 +0.03(+0.38%)
May 31, 2006 8.746 8.855 8.723 8.773 172,806 +0.02(+0.23%)
May 30, 2006 8.763 8.789 8.723 8.753 154,648 -0.00(-0.04%)
May 26, 2006 8.677 8.756 8.660 8.756 157,977 +0.11(+1.30%)
May 25, 2006 8.637 8.690 8.631 8.644 225,768 +0.03(+0.38%)
May 24, 2006 8.641 8.641 8.575 8.611 187,636 -0.03(-0.31%)
May 23, 2006 8.684 8.720 8.624 8.637 230,610 -0.03(-0.34%)
May 22, 2006 8.713 8.713 8.608 8.667 201,254 -0.05(-0.53%)
May 19, 2006 8.740 8.779 8.690 8.713 231,216 -0.05(-0.57%)
May 18, 2006 8.789 8.799 8.730 8.763 210,031 +0.05(+0.57%)
May 17, 2006 8.819 8.819 8.641 8.713 192,478 -0.11(-1.20%)
May 16, 2006 8.786 8.819 8.760 8.819 169,780 +0.09(+0.98%)
May 15, 2006 8.680 8.773 8.627 8.733 333,508 +0.02(+0.19%)
May 12, 2006 8.760 8.760 8.680 8.717 233,334 -0.02(-0.26%)
May 11, 2006 8.925 8.925 8.725 8.740 155,556 -0.25(-2.76%)
May 10, 2006 8.951 8.991 8.931 8.988 240,900 +0.04(+0.41%)
May 09, 2006 8.902 8.951 8.902 8.951 217,900 +0.03(+0.33%)
May 08, 2006 8.951 8.955 8.898 8.922 185,517 -0.03(-0.30%)
May 05, 2006 8.928 8.991 8.928 8.948 213,360 +0.04(+0.48%)
May 04, 2006 8.908 8.925 8.859 8.905 189,451 +0.05(+0.56%)
May 03, 2006 8.885 8.885 8.793 8.855 199,439 -0.03(-0.30%)
May 02, 2006 8.971 8.971 8.846 8.882 262,690 -0.09(-0.99%)
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.