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: 10:57 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 (%)
Sep 30, 2011 4.950 4.984 4.870 4.878 366,910 -0.11(-2.21%)
Sep 29, 2011 5.052 5.052 4.938 4.988 214,332 +0.02(+0.46%)
Sep 28, 2011 5.079 5.086 4.946 4.965 184,176 -0.07(-1.36%)
Sep 27, 2011 5.128 5.128 5.033 5.033 345,021 +0.04(+0.84%)
Sep 26, 2011 4.923 4.991 4.881 4.991 348,148 +0.08(+1.54%)
Sep 23, 2011 4.961 4.961 4.885 4.916 485,275 -0.04(-0.84%)
Sep 22, 2011 5.063 5.063 4.931 4.957 346,837 -0.18(-3.54%)
Sep 21, 2011 5.367 5.367 5.128 5.139 227,225 -0.24(-4.44%)
Sep 20, 2011 5.409 5.421 5.333 5.378 173,326 +0.01(+0.14%)
Sep 19, 2011 5.311 5.399 5.300 5.371 217,344 +0.03(+0.49%)
Sep 16, 2011 5.378 5.386 5.308 5.345 265,094 -0.01(-0.14%)
Sep 15, 2011 5.315 5.360 5.293 5.352 212,875 +0.05(+0.98%)
Sep 14, 2011 5.282 5.334 5.204 5.300 205,788 +0.02(+0.42%)
Sep 13, 2011 5.252 5.289 5.196 5.278 168,017 +0.01(+0.21%)
Sep 12, 2011 5.192 5.267 5.163 5.267 236,568 -0.03(-0.56%)
Sep 09, 2011 5.382 5.404 5.218 5.296 315,272 -0.14(-2.66%)
Sep 08, 2011 5.415 5.478 5.404 5.441 165,989 -0.04(-0.81%)
Sep 07, 2011 5.419 5.486 5.371 5.486 199,130 +0.14(+2.64%)
Sep 06, 2011 5.218 5.371 5.192 5.345 209,146 -0.03(-0.55%)
Sep 02, 2011 5.337 5.426 5.337 5.374 209,310 -0.07(-1.36%)
Sep 01, 2011 5.482 5.512 5.415 5.449 220,432 -0.03(-0.47%)
Aug 31, 2011 5.460 5.527 5.452 5.475 332,148 +0.07(+1.24%)
Aug 30, 2011 5.382 5.438 5.348 5.408 207,353 +0.02(+0.41%)
Aug 29, 2011 5.311 5.408 5.311 5.386 241,603 +0.10(+1.83%)
Aug 26, 2011 5.222 5.289 5.155 5.289 209,622 +0.05(+0.92%)
Aug 25, 2011 5.319 5.319 5.185 5.241 261,860 -0.04(-0.77%)
Aug 24, 2011 5.218 5.296 5.163 5.282 266,839 +0.06(+1.21%)
Aug 23, 2011 5.137 5.226 5.074 5.218 243,848 +0.13(+2.48%)
Aug 22, 2011 5.270 5.270 5.059 5.092 243,727 -0.04(-0.80%)
Aug 19, 2011 5.081 5.218 5.070 5.133 400,799 -0.09(-1.64%)
Aug 18, 2011 5.237 5.367 5.133 5.218 411,871 -0.23(-4.16%)
Aug 17, 2011 5.456 5.482 5.352 5.445 249,809 +0.03(+0.55%)
Aug 16, 2011 5.386 5.467 5.386 5.415 267,396 -0.05(-0.88%)
Aug 15, 2011 5.296 5.530 5.285 5.464 550,559 +0.22(+4.25%)
Aug 12, 2011 5.233 5.267 5.152 5.241 483,521 +0.09(+1.73%)
Aug 11, 2011 4.940 5.256 4.936 5.152 959,151 +0.23(+4.76%)
Aug 10, 2011 4.962 5.126 4.776 4.918 583,345 -0.10(-2.00%)
Aug 09, 2011 4.847 5.018 4.494 5.018 814,887 +0.42(+9.22%)
Aug 08, 2011 4.847 5.007 4.583 4.594 1,441,493 -0.66(-12.64%)
Aug 05, 2011 5.393 5.456 5.077 5.259 997,106 -0.13(-2.48%)
Aug 04, 2011 5.634 5.668 5.386 5.393 566,210 -0.31(-5.47%)
Aug 03, 2011 5.757 5.764 5.594 5.705 450,149 -0.04(-0.65%)
Aug 02, 2011 5.794 5.868 5.720 5.742 312,090 -0.07(-1.21%)
Aug 01, 2011 5.854 5.879 5.746 5.813 313,563 +0.09(+1.62%)
Jul 29, 2011 5.720 5.735 5.482 5.720 742,191 -0.10(-1.66%)
Jul 28, 2011 5.920 5.935 5.779 5.816 246,414 -0.09(-1.51%)
Jul 27, 2011 6.110 6.113 5.850 5.905 436,980 -0.21(-3.46%)
Jul 26, 2011 6.165 6.169 6.061 6.117 248,821 -0.03(-0.48%)
Jul 25, 2011 6.184 6.221 6.136 6.147 223,464 -0.10(-1.61%)
Jul 22, 2011 6.251 6.255 6.232 6.247 199,574 +0.03(+0.42%)
Jul 21, 2011 6.232 6.277 6.169 6.221 266,244 +0.02(+0.36%)
Jul 20, 2011 6.151 6.236 6.147 6.199 173,229 +0.07(+1.21%)
Jul 19, 2011 6.121 6.169 6.091 6.125 234,481 +0.01(+0.12%)
Jul 18, 2011 6.203 6.217 6.061 6.117 259,025 -0.10(-1.67%)
Jul 15, 2011 6.210 6.221 6.132 6.221 322,895 +0.05(+0.78%)
Jul 14, 2011 6.199 6.199 6.134 6.173 138,804 -0.01(-0.12%)
Jul 13, 2011 6.203 6.210 6.151 6.180 181,611 -0.01(-0.24%)
Jul 12, 2011 6.173 6.217 6.158 6.195 173,611 -0.01(-0.18%)
Jul 11, 2011 6.191 6.210 6.151 6.206 175,448 -0.07(-1.12%)
Jul 08, 2011 6.225 6.277 6.147 6.277 193,422 +0.01(+0.24%)
Jul 07, 2011 6.236 6.292 6.199 6.262 276,766 +0.08(+1.32%)
Jul 06, 2011 6.273 6.284 6.110 6.180 394,499 -0.09(-1.48%)
Jul 05, 2011 6.158 6.295 6.136 6.273 331,874 +0.08(+1.32%)
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.