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: 11:14 AM 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 (%)
Aug 31, 2011 5.460 5.527 5.452 5.475 332,152 +0.07(+1.24%)
Aug 30, 2011 5.382 5.437 5.348 5.408 207,355 +0.02(+0.41%)
Aug 29, 2011 5.311 5.408 5.311 5.385 241,606 +0.10(+1.83%)
Aug 26, 2011 5.222 5.289 5.155 5.289 209,625 +0.05(+0.92%)
Aug 25, 2011 5.319 5.319 5.185 5.241 261,864 -0.04(-0.77%)
Aug 24, 2011 5.218 5.296 5.163 5.281 266,842 +0.06(+1.21%)
Aug 23, 2011 5.137 5.226 5.073 5.218 243,851 +0.13(+2.48%)
Aug 22, 2011 5.270 5.270 5.059 5.092 243,730 -0.04(-0.80%)
Aug 19, 2011 5.081 5.218 5.070 5.133 400,804 -0.09(-1.64%)
Aug 18, 2011 5.237 5.367 5.133 5.218 411,876 -0.23(-4.16%)
Aug 17, 2011 5.456 5.482 5.352 5.445 249,812 +0.03(+0.55%)
Aug 16, 2011 5.385 5.467 5.385 5.415 267,399 -0.05(-0.88%)
Aug 15, 2011 5.296 5.530 5.285 5.463 550,566 +0.22(+4.25%)
Aug 12, 2011 5.233 5.267 5.151 5.241 483,527 +0.09(+1.73%)
Aug 11, 2011 4.940 5.255 4.936 5.151 959,162 +0.23(+4.76%)
Aug 10, 2011 4.962 5.125 4.776 4.917 583,352 -0.10(-2.00%)
Aug 09, 2011 4.847 5.018 4.494 5.018 814,896 +0.42(+9.22%)
Aug 08, 2011 4.847 5.007 4.583 4.594 1,441,510 -0.66(-12.64%)
Aug 05, 2011 5.393 5.456 5.077 5.259 997,118 -0.13(-2.48%)
Aug 04, 2011 5.634 5.668 5.385 5.393 566,217 -0.31(-5.47%)
Aug 03, 2011 5.757 5.764 5.593 5.705 450,154 -0.04(-0.65%)
Aug 02, 2011 5.794 5.868 5.720 5.742 312,094 -0.07(-1.21%)
Aug 01, 2011 5.853 5.879 5.746 5.813 313,566 +0.09(+1.62%)
Jul 29, 2011 5.720 5.735 5.482 5.720 742,200 -0.10(-1.66%)
Jul 28, 2011 5.920 5.935 5.779 5.816 246,417 -0.09(-1.51%)
Jul 27, 2011 6.110 6.113 5.850 5.905 436,985 -0.21(-3.46%)
Jul 26, 2011 6.165 6.169 6.061 6.117 248,824 -0.03(-0.48%)
Jul 25, 2011 6.184 6.221 6.136 6.147 223,467 -0.10(-1.61%)
Jul 22, 2011 6.251 6.255 6.232 6.247 199,577 +0.03(+0.42%)
Jul 21, 2011 6.232 6.277 6.169 6.221 266,247 +0.02(+0.36%)
Jul 20, 2011 6.151 6.236 6.147 6.199 173,231 +0.07(+1.21%)
Jul 19, 2011 6.121 6.169 6.091 6.125 234,484 +0.01(+0.12%)
Jul 18, 2011 6.203 6.217 6.061 6.117 259,028 -0.10(-1.67%)
Jul 15, 2011 6.210 6.221 6.132 6.221 322,898 +0.05(+0.78%)
Jul 14, 2011 6.199 6.199 6.134 6.173 138,806 -0.01(-0.12%)
Jul 13, 2011 6.203 6.210 6.151 6.180 181,613 -0.01(-0.24%)
Jul 12, 2011 6.173 6.217 6.158 6.195 173,613 -0.01(-0.18%)
Jul 11, 2011 6.191 6.210 6.151 6.206 175,450 -0.07(-1.12%)
Jul 08, 2011 6.225 6.277 6.147 6.277 193,424 +0.01(+0.24%)
Jul 07, 2011 6.236 6.292 6.199 6.262 276,769 +0.08(+1.32%)
Jul 06, 2011 6.273 6.284 6.110 6.180 394,504 -0.09(-1.48%)
Jul 05, 2011 6.158 6.295 6.136 6.273 331,878 +0.08(+1.32%)
Jul 01, 2011 6.050 6.217 6.045 6.191 611,679 +0.17(+2.77%)
Jun 30, 2011 6.084 6.110 5.980 6.024 322,915 -0.00(-0.06%)
Jun 29, 2011 5.987 6.065 5.987 6.028 180,105 +0.04(+0.68%)
Jun 28, 2011 5.917 5.987 5.883 5.987 277,165 +0.11(+1.83%)
Jun 27, 2011 5.868 5.943 5.857 5.879 245,254 -0.01(-0.13%)
Jun 24, 2011 5.898 5.935 5.853 5.887 179,408 -0.01(-0.25%)
Jun 23, 2011 5.920 5.920 5.813 5.902 278,893 -0.06(-1.00%)
Jun 22, 2011 5.939 6.006 5.924 5.961 242,922 +0.02(+0.38%)
Jun 21, 2011 5.850 5.943 5.839 5.939 255,964 +0.13(+2.17%)
Jun 20, 2011 5.819 5.824 5.813 5.813 248,663 +0.05(+0.89%)
Jun 17, 2011 5.758 5.779 5.711 5.762 263,187 +0.04(+0.70%)
Jun 16, 2011 5.743 5.769 5.653 5.721 279,604 +0.01(+0.13%)
Jun 15, 2011 5.776 5.783 5.667 5.714 244,407 -0.07(-1.26%)
Jun 14, 2011 5.751 5.794 5.736 5.787 261,993 +0.10(+1.73%)
Jun 13, 2011 5.743 5.787 5.656 5.689 337,927 -0.03(-0.57%)
Jun 10, 2011 5.885 5.885 5.652 5.721 427,756 -0.16(-2.67%)
Jun 09, 2011 5.867 6.031 5.858 5.878 454,971 +0.03(+0.44%)
Jun 08, 2011 5.944 5.958 5.853 5.853 255,160 -0.11(-1.89%)
Jun 07, 2011 5.889 6.006 5.860 5.966 406,849 +0.11(+1.80%)
Jun 06, 2011 5.987 6.002 5.849 5.860 287,831 -0.12(-2.01%)
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.