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 )

20.49 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2006 9.820 9.857 9.794 9.840 209,426 +0.04(+0.37%)
Sep 28, 2006 9.771 9.817 9.771 9.804 195,504 +0.00(+0.00%)
Sep 27, 2006 9.830 9.830 9.751 9.804 249,677 +0.03(+0.34%)
Sep 26, 2006 9.814 9.814 9.708 9.771 263,598 -0.01(-0.10%)
Sep 25, 2006 9.754 9.781 9.711 9.781 226,979 +0.03(+0.27%)
Sep 22, 2006 9.761 9.761 9.682 9.754 184,609 +0.02(+0.17%)
Sep 21, 2006 9.777 9.777 9.688 9.738 312,020 -0.01(-0.10%)
Sep 20, 2006 9.797 9.797 9.698 9.748 282,967 +0.00(+0.00%)
Sep 19, 2006 9.715 9.748 9.685 9.748 264,809 +0.03(+0.34%)
Sep 18, 2006 9.715 9.724 9.606 9.715 374,969 +0.01(+0.07%)
Sep 15, 2006 9.678 9.731 9.655 9.708 254,216 +0.07(+0.72%)
Sep 14, 2006 9.698 9.764 9.599 9.639 285,691 -0.08(-0.78%)
Sep 13, 2006 9.708 9.751 9.622 9.715 372,245 +0.00(+0.00%)
Sep 12, 2006 9.635 9.715 9.612 9.715 167,056 +0.10(+1.07%)
Sep 11, 2006 9.318 9.645 9.318 9.612 230,308 -0.00(-0.03%)
Sep 08, 2006 9.596 9.615 9.539 9.615 179,767 +0.05(+0.48%)
Sep 07, 2006 9.642 9.642 9.480 9.569 364,074 -0.09(-0.96%)
Sep 06, 2006 9.731 9.731 9.615 9.662 276,006 -0.02(-0.24%)
Sep 05, 2006 9.731 9.734 9.645 9.685 250,282 -0.02(-0.20%)
Sep 01, 2006 9.681 9.728 9.639 9.705 230,610 +0.03(+0.31%)
Aug 31, 2006 9.691 9.715 9.632 9.675 304,454 +0.02(+0.21%)
Aug 30, 2006 9.606 9.655 9.589 9.655 223,650 +0.07(+0.76%)
Aug 29, 2006 9.642 9.642 9.516 9.582 314,139 -0.02(-0.17%)
Aug 28, 2006 9.563 9.645 9.506 9.599 344,100 +0.09(+0.94%)
Aug 25, 2006 9.543 9.569 9.470 9.510 364,074 -0.02(-0.17%)
Aug 24, 2006 9.539 9.549 9.487 9.526 267,230 +0.00(+0.03%)
Aug 23, 2006 9.579 9.582 9.500 9.523 186,425 -0.06(-0.59%)
Aug 22, 2006 9.549 9.582 9.523 9.579 320,192 +0.03(+0.35%)
Aug 21, 2006 9.543 9.549 9.490 9.546 204,886 +0.01(+0.10%)
Aug 18, 2006 9.533 9.546 9.487 9.536 202,162 +0.02(+0.21%)
Aug 17, 2006 9.536 9.553 9.470 9.516 211,544 +0.01(+0.07%)
Aug 16, 2006 9.440 9.510 9.440 9.510 212,755 +0.06(+0.59%)
Aug 15, 2006 9.463 9.467 9.424 9.454 212,755 +0.07(+0.74%)
Aug 14, 2006 9.407 9.407 9.328 9.384 150,108 +0.04(+0.42%)
Aug 11, 2006 9.381 9.391 9.325 9.344 171,596 -0.08(-0.81%)
Aug 10, 2006 9.384 9.424 9.305 9.420 279,033 +0.02(+0.18%)
Aug 09, 2006 9.364 9.404 9.351 9.404 195,504 +0.06(+0.67%)
Aug 08, 2006 9.335 9.381 9.302 9.341 234,242 +0.01(+0.07%)
Aug 07, 2006 9.394 9.394 9.318 9.335 258,756 -0.03(-0.28%)
Aug 04, 2006 9.292 9.378 9.292 9.361 268,743 +0.08(+0.89%)
Aug 03, 2006 9.229 9.285 9.183 9.278 290,230 +0.03(+0.29%)
Aug 02, 2006 9.235 9.252 9.189 9.252 180,070 +0.04(+0.43%)
Aug 01, 2006 9.219 9.232 9.133 9.212 285,691 -0.03(-0.36%)
Jul 31, 2006 9.252 9.259 9.206 9.245 186,728 -0.00(-0.04%)
Jul 28, 2006 9.219 9.252 9.212 9.249 162,214 +0.04(+0.43%)
Jul 27, 2006 9.232 9.252 9.192 9.209 157,069 -0.03(-0.32%)
Jul 26, 2006 9.245 9.252 9.206 9.239 196,715 +0.05(+0.50%)
Jul 25, 2006 9.153 9.199 9.143 9.192 242,716 +0.05(+0.54%)
Jul 24, 2006 9.074 9.159 9.050 9.143 219,110 +0.04(+0.47%)
Jul 21, 2006 9.173 9.186 9.087 9.100 207,912 -0.05(-0.51%)
Jul 20, 2006 9.169 9.212 9.126 9.146 157,069 -0.01(-0.14%)
Jul 19, 2006 9.027 9.169 9.007 9.159 208,820 +0.14(+1.58%)
Jul 18, 2006 8.991 9.027 8.948 9.017 155,556 +0.04(+0.48%)
Jul 17, 2006 8.958 8.974 8.895 8.974 161,911 +0.00(+0.04%)
Jul 14, 2006 9.070 9.074 8.958 8.971 175,833 -0.10(-1.09%)
Jul 13, 2006 9.133 9.133 9.024 9.070 108,042 -0.05(-0.54%)
Jul 12, 2006 9.130 9.163 9.107 9.120 141,029 -0.04(-0.43%)
Jul 11, 2006 9.120 9.176 9.100 9.159 203,070 +0.04(+0.43%)
Jul 10, 2006 9.113 9.146 9.107 9.120 199,136 -0.03(-0.36%)
Jul 07, 2006 9.163 9.216 9.080 9.153 276,309 -0.01(-0.11%)
Jul 06, 2006 9.097 9.173 9.077 9.163 261,177 +0.08(+0.91%)
Jul 05, 2006 9.034 9.103 8.981 9.080 224,860 +0.01(+0.15%)
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.