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 )

20.17 -0.13 (-0.64%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
Sep 30, 2005 8.637 8.723 8.634 8.720 284,480 +0.09(+1.07%)
Sep 29, 2005 8.594 8.627 8.558 8.627 330,784 +0.04(+0.42%)
Sep 28, 2005 8.654 8.657 8.581 8.591 262,690 -0.05(-0.57%)
Sep 27, 2005 8.703 8.703 8.608 8.641 288,717 -0.04(-0.46%)
Sep 26, 2005 8.651 8.690 8.634 8.680 249,677 +0.04(+0.46%)
Sep 23, 2005 8.641 8.670 8.575 8.641 241,505 +0.02(+0.23%)
Sep 22, 2005 8.594 8.621 8.542 8.621 290,836 +0.04(+0.46%)
Sep 21, 2005 8.703 8.707 8.538 8.581 290,533 -0.09(-1.03%)
Sep 20, 2005 8.664 8.730 8.641 8.670 311,718 -0.02(-0.23%)
Sep 19, 2005 8.793 8.816 8.684 8.690 259,966 -0.12(-1.39%)
Sep 16, 2005 8.822 8.812 8.812 8.812 135,279 -0.02(-0.22%)
Sep 15, 2005 8.859 8.888 8.822 8.832 162,214 -0.02(-0.26%)
Sep 14, 2005 8.842 8.879 8.839 8.855 217,294 -0.01(-0.11%)
Sep 13, 2005 8.812 8.888 8.806 8.865 369,824 -0.09(-1.03%)
Sep 12, 2005 8.961 8.981 8.931 8.958 194,294 -0.00(-0.04%)
Sep 09, 2005 8.925 8.964 8.922 8.961 223,347 +0.03(+0.33%)
Sep 08, 2005 8.918 8.951 8.915 8.931 154,345 +0.00(+0.00%)
Sep 07, 2005 8.938 8.964 8.908 8.931 198,228 -0.01(-0.07%)
Sep 06, 2005 8.895 8.968 8.862 8.938 301,428 +0.06(+0.71%)
Sep 02, 2005 8.872 8.888 8.836 8.875 191,267 +0.02(+0.19%)
Sep 01, 2005 8.703 8.922 8.703 8.859 435,194 +0.11(+1.21%)
Aug 31, 2005 8.627 8.770 8.627 8.753 205,189 +0.12(+1.38%)
Aug 30, 2005 8.654 8.657 8.588 8.634 296,283 +0.01(+0.11%)
Aug 29, 2005 8.637 8.647 8.584 8.624 255,427 -0.03(-0.38%)
Aug 26, 2005 8.657 8.664 8.608 8.657 215,176 +0.06(+0.65%)
Aug 25, 2005 8.594 8.631 8.584 8.601 277,822 -0.01(-0.12%)
Aug 24, 2005 8.518 8.634 8.515 8.611 361,956 +0.08(+0.97%)
Aug 23, 2005 8.512 8.528 8.475 8.528 329,271 +0.04(+0.47%)
Aug 22, 2005 8.489 8.505 8.469 8.489 375,272 +0.01(+0.08%)
Aug 19, 2005 8.475 8.499 8.459 8.482 280,848 -0.00(-0.04%)
Aug 18, 2005 8.522 8.535 8.462 8.485 393,430 -0.04(-0.43%)
Aug 17, 2005 8.591 8.604 8.515 8.522 446,997 -0.08(-0.96%)
Aug 16, 2005 8.608 8.644 8.594 8.604 266,019 -0.02(-0.23%)
Aug 15, 2005 8.568 8.647 8.558 8.624 345,311 +0.08(+0.93%)
Aug 12, 2005 8.568 8.591 8.528 8.545 347,429 -0.02(-0.23%)
Aug 11, 2005 8.551 8.611 8.502 8.565 417,944 -0.06(-0.73%)
Aug 10, 2005 8.694 8.750 8.624 8.627 431,563 +0.05(+0.62%)
Aug 09, 2005 8.436 8.578 8.403 8.575 711,504 +0.18(+2.08%)
Aug 08, 2005 8.756 8.770 8.376 8.399 1,419,679 -0.42(-4.76%)
Aug 05, 2005 9.186 9.186 8.730 8.819 747,518 -0.31(-3.37%)
Aug 04, 2005 9.202 9.202 9.107 9.126 300,823 -0.05(-0.58%)
Aug 03, 2005 9.179 9.206 9.150 9.179 236,966 +0.01(+0.11%)
Aug 02, 2005 9.133 9.186 9.133 9.169 219,413 +0.02(+0.18%)
Aug 01, 2005 9.179 9.216 9.153 9.153 482,406 -0.02(-0.18%)
Jul 29, 2005 9.216 9.216 9.130 9.169 256,940 -0.02(-0.22%)
Jul 28, 2005 9.080 9.209 9.080 9.189 317,165 +0.12(+1.35%)
Jul 27, 2005 9.024 9.077 9.014 9.067 194,596 +0.06(+0.62%)
Jul 26, 2005 8.981 9.034 8.964 9.011 217,597 +0.03(+0.33%)
Jul 25, 2005 8.928 8.981 8.908 8.981 204,583 +0.05(+0.59%)
Jul 22, 2005 8.948 8.968 8.898 8.928 226,979 +0.01(+0.11%)
Jul 21, 2005 8.998 8.998 8.895 8.918 294,165 -0.07(-0.81%)
Jul 20, 2005 8.988 9.014 8.945 8.991 191,267 +0.00(+0.04%)
Jul 19, 2005 8.918 8.991 8.892 8.988 264,809 +0.08(+0.85%)
Jul 18, 2005 8.849 8.912 8.846 8.912 250,887 +0.06(+0.71%)
Jul 15, 2005 8.865 8.875 8.832 8.849 368,008 -0.03(-0.30%)
Jul 14, 2005 9.097 9.133 8.875 8.875 544,144 -0.25(-2.72%)
Jul 13, 2005 9.136 9.166 9.103 9.123 270,861 -0.10(-1.07%)
Jul 12, 2005 9.189 9.249 9.189 9.222 289,928 +0.01(+0.11%)
Jul 11, 2005 9.169 9.235 9.156 9.212 268,743 +0.04(+0.43%)
Jul 08, 2005 9.083 9.186 9.064 9.173 323,823 +0.09(+1.02%)
Jul 07, 2005 9.037 9.090 8.988 9.080 267,230 +0.00(+0.00%)
Jul 06, 2005 9.044 9.107 9.040 9.080 307,783 +0.03(+0.33%)
Jul 05, 2005 9.001 9.070 8.988 9.050 254,519 +0.05(+0.55%)
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.