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 (%)
Aug 31, 2006 9.692 9.715 9.632 9.675 304,451 +0.02(+0.21%)
Aug 30, 2006 9.606 9.655 9.589 9.655 223,647 +0.07(+0.76%)
Aug 29, 2006 9.642 9.642 9.516 9.582 314,135 -0.02(-0.17%)
Aug 28, 2006 9.563 9.645 9.506 9.599 344,096 +0.09(+0.94%)
Aug 25, 2006 9.543 9.569 9.470 9.510 364,070 -0.02(-0.17%)
Aug 24, 2006 9.540 9.549 9.487 9.526 267,227 +0.00(+0.03%)
Aug 23, 2006 9.579 9.582 9.500 9.523 186,423 -0.06(-0.59%)
Aug 22, 2006 9.549 9.582 9.523 9.579 320,188 +0.03(+0.35%)
Aug 21, 2006 9.543 9.549 9.490 9.546 204,884 +0.01(+0.10%)
Aug 18, 2006 9.533 9.546 9.487 9.536 202,160 +0.02(+0.21%)
Aug 17, 2006 9.536 9.553 9.470 9.516 211,542 +0.01(+0.07%)
Aug 16, 2006 9.440 9.510 9.440 9.510 212,752 +0.06(+0.59%)
Aug 15, 2006 9.464 9.467 9.424 9.454 212,752 +0.07(+0.74%)
Aug 14, 2006 9.407 9.407 9.328 9.384 150,107 +0.04(+0.42%)
Aug 11, 2006 9.381 9.391 9.325 9.345 171,594 -0.08(-0.81%)
Aug 10, 2006 9.384 9.424 9.305 9.421 279,029 +0.02(+0.18%)
Aug 09, 2006 9.364 9.404 9.351 9.404 195,502 +0.06(+0.67%)
Aug 08, 2006 9.335 9.381 9.302 9.341 234,239 +0.01(+0.07%)
Aug 07, 2006 9.394 9.394 9.318 9.335 258,753 -0.03(-0.28%)
Aug 04, 2006 9.292 9.378 9.292 9.361 268,740 +0.08(+0.89%)
Aug 03, 2006 9.229 9.285 9.183 9.278 290,227 +0.03(+0.29%)
Aug 02, 2006 9.236 9.252 9.189 9.252 180,068 +0.04(+0.43%)
Aug 01, 2006 9.219 9.232 9.133 9.212 285,687 -0.03(-0.36%)
Jul 31, 2006 9.252 9.259 9.206 9.245 186,726 -0.00(-0.04%)
Jul 28, 2006 9.219 9.252 9.212 9.249 162,212 +0.04(+0.43%)
Jul 27, 2006 9.232 9.252 9.193 9.209 157,067 -0.03(-0.32%)
Jul 26, 2006 9.245 9.252 9.206 9.239 196,712 +0.05(+0.50%)
Jul 25, 2006 9.153 9.199 9.143 9.193 242,713 +0.05(+0.54%)
Jul 24, 2006 9.074 9.160 9.050 9.143 219,107 +0.04(+0.47%)
Jul 21, 2006 9.173 9.186 9.087 9.100 207,910 -0.05(-0.51%)
Jul 20, 2006 9.169 9.212 9.127 9.146 157,067 -0.01(-0.14%)
Jul 19, 2006 9.027 9.169 9.008 9.160 208,818 +0.14(+1.58%)
Jul 18, 2006 8.991 9.027 8.948 9.017 155,554 +0.04(+0.48%)
Jul 17, 2006 8.958 8.975 8.895 8.975 161,909 +0.00(+0.04%)
Jul 14, 2006 9.070 9.074 8.958 8.971 175,831 -0.10(-1.09%)
Jul 13, 2006 9.133 9.133 9.024 9.070 108,040 -0.05(-0.54%)
Jul 12, 2006 9.130 9.163 9.107 9.120 141,028 -0.04(-0.43%)
Jul 11, 2006 9.120 9.176 9.100 9.160 203,068 +0.04(+0.43%)
Jul 10, 2006 9.113 9.146 9.107 9.120 199,134 -0.03(-0.36%)
Jul 07, 2006 9.163 9.216 9.080 9.153 276,306 -0.01(-0.11%)
Jul 06, 2006 9.097 9.173 9.077 9.163 261,174 +0.08(+0.91%)
Jul 05, 2006 9.034 9.103 8.981 9.080 224,858 +0.01(+0.15%)
Jul 03, 2006 8.965 9.077 8.958 9.067 105,922 +0.11(+1.25%)
Jun 30, 2006 8.899 8.955 8.899 8.955 178,857 +0.04(+0.41%)
Jun 29, 2006 8.859 8.918 8.849 8.918 216,989 +0.06(+0.63%)
Jun 28, 2006 8.783 8.862 8.760 8.862 240,897 +0.08(+0.86%)
Jun 27, 2006 8.766 8.793 8.760 8.786 170,686 +0.03(+0.34%)
Jun 26, 2006 8.786 8.816 8.730 8.756 195,502 +0.00(+0.00%)
Jun 23, 2006 8.836 8.836 8.727 8.756 153,133 +0.00(+0.04%)
Jun 22, 2006 8.832 8.832 8.740 8.753 141,028 -0.04(-0.45%)
Jun 21, 2006 8.740 8.813 8.717 8.793 166,449 +0.07(+0.80%)
Jun 20, 2006 8.789 8.789 8.707 8.723 203,068 -0.07(-0.75%)
Jun 19, 2006 8.859 8.875 8.756 8.789 163,725 -0.06(-0.67%)
Jun 16, 2006 8.822 8.856 8.799 8.849 116,211 +0.02(+0.19%)
Jun 15, 2006 8.690 8.832 8.690 8.832 176,739 +0.15(+1.71%)
Jun 14, 2006 8.704 8.727 8.628 8.684 158,580 +0.00(+0.00%)
Jun 13, 2006 8.836 8.836 8.644 8.684 179,160 -0.19(-2.09%)
Jun 12, 2006 8.899 8.915 8.822 8.869 135,278 -0.03(-0.33%)
Jun 09, 2006 8.856 8.899 8.826 8.899 116,211 +0.09(+1.05%)
Jun 08, 2006 8.766 8.806 8.743 8.806 193,383 +0.00(+0.00%)
Jun 07, 2006 8.796 8.839 8.760 8.806 231,213 -0.03(-0.30%)
Jun 06, 2006 8.928 8.928 8.776 8.832 171,291 -0.09(-1.00%)
Jun 05, 2006 8.915 8.994 8.895 8.922 266,319 -0.03(-0.33%)
Jun 02, 2006 8.889 8.955 8.879 8.951 113,488 +0.15(+1.65%)
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.