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 30, 2013 6.547 6.625 6.547 6.582 328,179 +0.01(+0.20%)
Aug 29, 2013 6.621 6.651 6.556 6.569 253,836 -0.08(-1.17%)
Aug 28, 2013 6.638 6.707 6.608 6.646 391,547 -0.03(-0.45%)
Aug 27, 2013 6.633 6.698 6.621 6.677 224,965 -0.02(-0.26%)
Aug 26, 2013 6.694 6.724 6.595 6.694 284,061 +0.00(+0.00%)
Aug 23, 2013 6.595 6.698 6.573 6.694 317,265 +0.13(+1.97%)
Aug 22, 2013 6.651 6.672 6.547 6.565 480,695 -0.09(-1.36%)
Aug 21, 2013 6.565 6.689 6.483 6.655 468,782 +0.07(+1.05%)
Aug 20, 2013 6.332 6.593 6.332 6.586 770,599 +0.25(+4.01%)
Aug 19, 2013 6.513 6.556 6.328 6.332 1,274,548 -0.24(-3.60%)
Aug 16, 2013 6.750 6.788 6.565 6.569 557,007 -0.22(-3.23%)
Aug 15, 2013 6.844 6.844 6.745 6.788 427,868 -0.09(-1.31%)
Aug 14, 2013 6.986 7.008 6.879 6.879 687,352 -0.12(-1.66%)
Aug 13, 2013 7.111 7.141 6.991 6.995 391,380 -0.13(-1.81%)
Aug 12, 2013 7.129 7.163 7.098 7.124 293,112 -0.03(-0.36%)
Aug 09, 2013 7.090 7.189 7.090 7.150 209,052 +0.03(+0.36%)
Aug 08, 2013 7.154 7.159 7.077 7.124 296,741 +0.01(+0.12%)
Aug 07, 2013 7.090 7.154 7.073 7.116 240,381 -0.01(-0.12%)
Aug 06, 2013 7.124 7.193 7.107 7.124 241,872 -0.03(-0.48%)
Aug 05, 2013 7.210 7.253 7.159 7.159 288,373 -0.08(-1.07%)
Aug 02, 2013 7.292 7.292 7.219 7.236 213,666 -0.04(-0.53%)
Aug 01, 2013 7.361 7.378 7.245 7.275 243,461 -0.06(-0.76%)
Jul 31, 2013 7.408 7.413 7.279 7.331 396,542 -0.07(-0.93%)
Jul 30, 2013 7.404 7.456 7.378 7.400 230,824 +0.02(+0.29%)
Jul 29, 2013 7.460 7.469 7.378 7.378 286,635 -0.09(-1.15%)
Jul 26, 2013 7.413 7.464 7.404 7.464 129,297 +0.03(+0.46%)
Jul 25, 2013 7.520 7.525 7.400 7.430 357,082 -0.09(-1.26%)
Jul 24, 2013 7.680 7.680 7.490 7.525 313,824 -0.15(-1.91%)
Jul 23, 2013 7.654 7.671 7.581 7.671 302,381 +0.04(+0.56%)
Jul 22, 2013 7.626 7.628 7.589 7.628 287,613 +0.02(+0.23%)
Jul 19, 2013 7.624 7.636 7.598 7.611 359,719 -0.02(-0.23%)
Jul 18, 2013 7.550 7.628 7.542 7.628 317,379 +0.06(+0.85%)
Jul 17, 2013 7.494 7.568 7.486 7.563 293,930 +0.07(+0.92%)
Jul 16, 2013 7.469 7.499 7.438 7.494 235,844 -0.01(-0.11%)
Jul 15, 2013 7.434 7.503 7.426 7.503 276,923 +0.06(+0.81%)
Jul 12, 2013 7.413 7.469 7.413 7.443 210,409 +0.00(+0.00%)
Jul 11, 2013 7.408 7.473 7.408 7.443 352,573 +0.09(+1.29%)
Jul 10, 2013 7.318 7.348 7.262 7.348 288,055 +0.04(+0.59%)
Jul 09, 2013 7.236 7.331 7.223 7.305 394,254 +0.09(+1.25%)
Jul 08, 2013 7.189 7.271 7.189 7.215 305,891 +0.02(+0.30%)
Jul 05, 2013 7.322 7.335 7.159 7.193 206,285 -0.15(-2.05%)
Jul 03, 2013 7.365 7.408 7.335 7.344 151,596 -0.09(-1.22%)
Jul 02, 2013 7.486 7.546 7.413 7.434 284,407 -0.03(-0.46%)
Jul 01, 2013 7.434 7.520 7.430 7.469 335,933 +0.03(+0.41%)
Jun 28, 2013 7.344 7.473 7.283 7.438 435,081 +0.09(+1.29%)
Jun 27, 2013 7.159 7.370 7.159 7.344 702,682 +0.18(+2.52%)
Jun 26, 2013 7.042 7.163 7.042 7.163 382,246 +0.17(+2.46%)
Jun 25, 2013 6.827 6.999 6.814 6.991 515,524 +0.21(+3.05%)
Jun 24, 2013 6.952 6.952 6.715 6.784 843,534 -0.23(-3.31%)
Jun 21, 2013 6.978 7.055 6.913 7.017 500,222 +0.05(+0.68%)
Jun 20, 2013 7.236 7.240 6.918 6.969 674,540 -0.34(-4.60%)
Jun 19, 2013 7.426 7.469 7.262 7.305 282,379 -0.14(-1.91%)
Jun 18, 2013 7.434 7.507 7.391 7.447 375,000 +0.03(+0.41%)
Jun 17, 2013 7.421 7.449 7.370 7.417 638,901 +0.07(+0.98%)
Jun 14, 2013 7.252 7.370 7.243 7.345 414,505 +0.08(+1.17%)
Jun 13, 2013 7.032 7.277 7.031 7.260 747,393 +0.19(+2.63%)
Jun 12, 2013 7.400 7.400 6.985 7.074 955,600 -0.29(-3.91%)
Jun 11, 2013 7.417 7.441 7.324 7.362 385,285 -0.11(-1.53%)
Jun 10, 2013 7.510 7.539 7.447 7.476 406,736 -0.05(-0.62%)
Jun 07, 2013 7.535 7.540 7.438 7.523 367,558 +0.03(+0.40%)
Jun 06, 2013 7.408 7.497 7.387 7.493 571,262 +0.07(+0.97%)
Jun 05, 2013 7.502 7.548 7.408 7.421 580,177 -0.08(-1.02%)
Jun 04, 2013 7.362 7.535 7.349 7.497 678,932 +0.14(+1.90%)
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.