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, 2012 7.040 7.056 7.004 7.048 175,844 +0.01(+0.17%)
Aug 30, 2012 6.967 7.056 6.927 7.036 266,667 +0.03(+0.40%)
Aug 29, 2012 7.032 7.072 6.984 7.008 273,421 +0.02(+0.23%)
Aug 27, 2012 6.984 7.024 6.959 6.992 204,821 +0.01(+0.17%)
Aug 24, 2012 6.859 6.988 6.839 6.979 259,905 +0.10(+1.46%)
Aug 23, 2012 6.871 6.879 6.839 6.879 256,365 +0.00(+0.00%)
Aug 22, 2012 6.891 6.911 6.827 6.879 195,989 -0.03(-0.47%)
Aug 21, 2012 6.959 7.024 6.883 6.911 244,888 -0.03(-0.41%)
Aug 20, 2012 6.996 7.028 6.891 6.939 184,176 -0.05(-0.69%)
Aug 17, 2012 7.020 7.060 6.959 6.988 207,923 -0.05(-0.69%)
Aug 16, 2012 7.012 7.052 7.004 7.036 252,671 +0.03(+0.40%)
Aug 15, 2012 7.024 7.072 6.955 7.008 210,673 -0.02(-0.29%)
Aug 14, 2012 7.008 7.040 6.984 7.028 163,424 +0.03(+0.40%)
Aug 13, 2012 6.951 7.000 6.927 7.000 178,218 +0.01(+0.12%)
Aug 10, 2012 6.967 6.992 6.935 6.992 124,958 +0.02(+0.29%)
Aug 09, 2012 6.903 6.988 6.891 6.971 174,362 +0.08(+1.11%)
Aug 08, 2012 6.875 6.915 6.851 6.895 168,568 -0.02(-0.35%)
Aug 07, 2012 6.979 7.000 6.863 6.919 339,241 -0.07(-1.04%)
Aug 06, 2012 7.000 7.044 6.935 6.992 182,036 -0.02(-0.29%)
Aug 03, 2012 6.947 7.060 6.947 7.012 276,980 +0.08(+1.16%)
Aug 02, 2012 6.875 6.939 6.833 6.931 246,665 +0.00(+0.00%)
Aug 01, 2012 6.879 6.935 6.855 6.931 165,985 +0.08(+1.17%)
Jul 31, 2012 6.819 6.867 6.794 6.851 174,007 +0.04(+0.53%)
Jul 30, 2012 6.855 6.879 6.794 6.815 272,314 -0.04(-0.53%)
Jul 27, 2012 6.811 6.871 6.782 6.851 223,977 +0.03(+0.41%)
Jul 26, 2012 6.855 6.874 6.762 6.823 234,306 -0.01(-0.18%)
Jul 25, 2012 6.827 6.843 6.774 6.835 162,189 +0.01(+0.08%)
Jul 24, 2012 6.798 6.855 6.762 6.830 398,892 +0.03(+0.46%)
Jul 23, 2012 6.758 6.811 6.750 6.798 276,861 +0.00(+0.00%)
Jul 20, 2012 6.815 6.831 6.778 6.798 154,363 -0.04(-0.59%)
Jul 19, 2012 6.839 6.839 6.722 6.839 379,785 +0.00(+0.06%)
Jul 18, 2012 6.778 6.835 6.746 6.835 264,708 +0.05(+0.71%)
Jul 17, 2012 6.794 6.827 6.762 6.786 210,974 +0.02(+0.30%)
Jul 16, 2012 6.746 6.815 6.742 6.766 197,369 -0.01(-0.18%)
Jul 13, 2012 6.694 6.778 6.684 6.778 226,771 +0.12(+1.87%)
Jul 12, 2012 6.613 6.662 6.541 6.654 343,900 -0.01(-0.18%)
Jul 11, 2012 6.774 6.774 6.650 6.666 369,300 -0.13(-1.95%)
Jul 10, 2012 6.774 6.823 6.746 6.798 232,377 +0.03(+0.48%)
Jul 09, 2012 6.766 6.811 6.722 6.766 174,337 -0.02(-0.30%)
Jul 06, 2012 6.774 6.808 6.754 6.786 169,793 -0.04(-0.65%)
Jul 05, 2012 6.722 6.835 6.702 6.831 674,277 +0.10(+1.55%)
Jul 03, 2012 6.722 6.758 6.694 6.726 165,930 +0.01(+0.12%)
Jul 02, 2012 6.646 6.718 6.597 6.718 306,139 +0.10(+1.52%)
Jun 29, 2012 6.505 6.642 6.465 6.617 364,144 +0.19(+2.88%)
Jun 28, 2012 6.372 6.432 6.372 6.432 160,933 +0.04(+0.57%)
Jun 27, 2012 6.384 6.396 6.348 6.396 141,651 +0.03(+0.44%)
Jun 26, 2012 6.340 6.408 6.332 6.368 303,241 +0.02(+0.25%)
Jun 25, 2012 6.404 6.404 6.344 6.352 229,098 -0.05(-0.82%)
Jun 22, 2012 6.440 6.468 6.340 6.404 243,071 -0.01(-0.19%)
Jun 21, 2012 6.509 6.521 6.388 6.416 138,454 -0.07(-1.12%)
Jun 20, 2012 6.477 6.517 6.457 6.489 362,561 +0.03(+0.50%)
Jun 19, 2012 6.392 6.457 6.364 6.457 389,744 +0.08(+1.26%)
Jun 18, 2012 6.277 6.386 6.277 6.376 197,968 +0.08(+1.25%)
Jun 15, 2012 6.305 6.317 6.266 6.297 128,202 +0.03(+0.44%)
Jun 14, 2012 6.222 6.296 6.202 6.269 153,860 +0.07(+1.15%)
Jun 13, 2012 6.191 6.254 6.163 6.198 182,806 -0.02(-0.38%)
Jun 12, 2012 6.206 6.238 6.159 6.222 173,774 +0.05(+0.83%)
Jun 11, 2012 6.364 6.364 6.167 6.171 250,374 -0.15(-2.37%)
Jun 08, 2012 6.258 6.321 6.214 6.321 139,684 +0.07(+1.14%)
Jun 07, 2012 6.250 6.281 6.222 6.250 123,638 +0.07(+1.09%)
Jun 06, 2012 6.135 6.262 6.135 6.183 244,931 +0.07(+1.10%)
Jun 05, 2012 6.052 6.119 6.041 6.116 196,102 +0.06(+0.91%)
Jun 04, 2012 6.123 6.171 6.013 6.060 267,686 -0.08(-1.22%)
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.