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 (%)
Sep 30, 2014 8.216 8.286 8.187 8.253 355,236 +0.06(+0.69%)
Sep 29, 2014 8.097 8.197 8.093 8.197 219,191 +0.03(+0.41%)
Sep 26, 2014 8.197 8.197 8.041 8.164 573,569 -0.07(-0.80%)
Sep 25, 2014 8.272 8.272 8.201 8.230 257,933 -0.03(-0.40%)
Sep 24, 2014 8.272 8.315 8.244 8.263 190,014 -0.02(-0.29%)
Sep 23, 2014 8.282 8.357 8.268 8.286 203,233 -0.02(-0.28%)
Sep 22, 2014 8.367 8.376 8.286 8.310 218,954 -0.06(-0.68%)
Sep 19, 2014 8.324 8.400 8.324 8.367 157,538 +0.01(+0.11%)
Sep 18, 2014 8.433 8.433 8.353 8.357 157,525 -0.05(-0.56%)
Sep 17, 2014 8.371 8.461 8.343 8.405 849,004 +0.07(+0.85%)
Sep 16, 2014 8.227 8.334 8.227 8.334 199,337 +0.10(+1.18%)
Sep 15, 2014 8.329 8.343 8.236 8.236 231,788 -0.11(-1.28%)
Sep 12, 2014 8.496 8.496 8.297 8.343 235,699 -0.16(-1.91%)
Sep 11, 2014 8.524 8.538 8.487 8.505 204,338 -0.02(-0.22%)
Sep 10, 2014 8.584 8.584 8.515 8.524 255,643 -0.06(-0.70%)
Sep 09, 2014 8.570 8.589 8.552 8.584 207,671 +0.00(+0.05%)
Sep 08, 2014 8.603 8.621 8.556 8.579 390,660 -0.04(-0.43%)
Sep 05, 2014 8.556 8.617 8.540 8.617 145,747 +0.07(+0.87%)
Sep 04, 2014 8.589 8.589 8.533 8.542 155,569 -0.04(-0.49%)
Sep 03, 2014 8.584 8.598 8.563 8.584 177,451 +0.01(+0.11%)
Sep 02, 2014 8.556 8.589 8.552 8.575 167,238 +0.01(+0.11%)
Aug 29, 2014 8.524 8.566 8.566 8.566 181,776 +0.03(+0.33%)
Aug 28, 2014 8.528 8.552 8.505 8.538 160,304 +0.00(+0.00%)
Aug 27, 2014 8.547 8.547 8.501 8.538 177,776 +0.00(+0.01%)
Aug 26, 2014 8.524 8.566 8.510 8.537 233,586 +0.01(+0.15%)
Aug 25, 2014 8.584 8.584 8.510 8.524 125,240 -0.02(-0.20%)
Aug 22, 2014 8.570 8.584 8.519 8.541 159,806 -0.05(-0.61%)
Aug 21, 2014 8.579 8.612 8.579 8.593 195,659 +0.04(+0.43%)
Aug 20, 2014 8.528 8.566 8.510 8.556 140,742 +0.02(+0.27%)
Aug 19, 2014 8.538 8.547 8.510 8.533 182,083 +0.03(+0.38%)
Aug 18, 2014 8.487 8.538 8.477 8.501 218,843 +0.03(+0.38%)
Aug 15, 2014 8.473 8.501 8.450 8.468 218,110 +0.00(+0.00%)
Aug 14, 2014 8.445 8.459 8.445 8.468 212,499 +0.02(+0.27%)
Aug 13, 2014 8.375 8.445 8.375 8.445 218,466 +0.07(+0.89%)
Aug 12, 2014 8.371 8.380 8.352 8.371 113,249 +0.00(+0.06%)
Aug 11, 2014 8.338 8.389 8.338 8.366 147,319 +0.05(+0.56%)
Aug 08, 2014 8.269 8.310 8.264 8.320 111,737 +0.06(+0.67%)
Aug 07, 2014 8.287 8.320 8.213 8.264 118,083 -0.00(-0.06%)
Aug 06, 2014 8.227 8.306 8.199 8.269 138,260 +0.03(+0.34%)
Aug 05, 2014 8.320 8.324 8.199 8.241 262,079 -0.09(-1.11%)
Aug 04, 2014 8.394 8.394 8.273 8.334 219,167 -0.04(-0.50%)
Aug 01, 2014 8.362 8.413 8.348 8.375 131,334 +0.00(+0.00%)
Jul 31, 2014 8.468 8.473 8.371 8.375 215,186 -0.12(-1.42%)
Jul 30, 2014 8.533 8.579 8.473 8.496 262,998 -0.04(-0.43%)
Jul 29, 2014 8.607 8.607 8.510 8.533 197,593 -0.05(-0.59%)
Jul 28, 2014 8.566 8.607 8.564 8.584 241,855 +0.03(+0.38%)
Jul 25, 2014 8.593 8.621 8.533 8.552 232,439 -0.05(-0.54%)
Jul 24, 2014 8.621 8.626 8.575 8.598 216,368 -0.00(-0.05%)
Jul 23, 2014 8.598 8.621 8.573 8.603 166,633 +0.02(+0.27%)
Jul 22, 2014 8.561 8.584 8.538 8.579 191,243 +0.05(+0.54%)
Jul 21, 2014 8.566 8.575 8.510 8.533 201,213 -0.04(-0.43%)
Jul 18, 2014 8.496 8.579 8.468 8.570 157,354 +0.07(+0.87%)
Jul 17, 2014 8.496 8.538 8.473 8.496 207,730 -0.01(-0.11%)
Jul 16, 2014 8.515 8.515 8.464 8.505 210,602 +0.02(+0.22%)
Jul 15, 2014 8.579 8.579 8.464 8.487 356,968 -0.09(-1.03%)
Jul 14, 2014 8.477 8.617 8.468 8.575 540,457 +0.12(+1.43%)
Jul 11, 2014 8.385 8.468 8.375 8.454 395,829 +0.05(+0.61%)
Jul 10, 2014 8.334 8.417 8.324 8.403 184,071 +0.01(+0.17%)
Jul 09, 2014 8.403 8.403 8.360 8.389 223,307 +0.01(+0.11%)
Jul 08, 2014 8.348 8.385 8.343 8.380 169,789 +0.01(+0.17%)
Jul 07, 2014 8.329 8.366 8.324 8.366 251,358 +0.03(+0.39%)
Jul 03, 2014 8.348 8.334 8.334 8.334 196,008 -0.03(-0.33%)
Jul 02, 2014 8.389 8.400 8.348 8.362 318,148 -0.01(-0.11%)
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.