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 )

20.28 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 8.951 8.951 8.889 8.938 153,133 +0.02(+0.19%)
Apr 27, 2006 8.872 8.948 8.789 8.922 253,911 +0.10(+1.12%)
Apr 26, 2006 8.822 8.829 8.766 8.822 172,502 +0.00(+0.00%)
Apr 25, 2006 8.796 8.832 8.796 8.822 259,661 +0.04(+0.41%)
Apr 24, 2006 8.892 8.945 8.740 8.786 366,188 -0.17(-1.92%)
Apr 21, 2006 8.899 8.968 8.899 8.958 249,068 +0.04(+0.44%)
Apr 20, 2006 8.822 8.918 8.822 8.918 155,251 +0.08(+0.90%)
Apr 19, 2006 8.680 8.839 8.680 8.839 230,002 +0.11(+1.21%)
Apr 18, 2006 8.532 8.766 8.532 8.733 292,043 +0.21(+2.44%)
Apr 17, 2006 8.604 8.634 8.482 8.525 582,573 -0.12(-1.34%)
Apr 13, 2006 8.816 8.799 8.598 8.641 341,372 -0.18(-1.99%)
Apr 12, 2006 8.879 8.918 8.780 8.816 252,397 -0.11(-1.26%)
Apr 11, 2006 9.001 9.001 8.875 8.928 250,279 -0.14(-1.57%)
Apr 10, 2006 9.103 9.117 9.014 9.070 228,187 -0.04(-0.47%)
Apr 07, 2006 9.249 9.249 9.090 9.113 203,068 -0.13(-1.43%)
Apr 06, 2006 9.199 9.252 9.199 9.245 309,898 +0.05(+0.50%)
Apr 05, 2006 9.183 9.199 9.163 9.199 204,581 +0.02(+0.22%)
Apr 04, 2006 9.163 9.193 9.146 9.179 162,515 +0.00(+0.04%)
Apr 03, 2006 9.169 9.196 9.140 9.176 192,476 +0.01(+0.07%)
Mar 31, 2006 9.163 9.176 9.127 9.169 170,988 +0.04(+0.47%)
Mar 30, 2006 9.196 9.199 9.110 9.127 144,357 -0.06(-0.61%)
Mar 29, 2006 9.146 9.202 9.120 9.183 252,700 +0.08(+0.87%)
Mar 28, 2006 9.146 9.146 9.074 9.103 215,778 +0.00(+0.04%)
Mar 27, 2006 9.107 9.150 9.064 9.100 230,002 -0.04(-0.40%)
Mar 24, 2006 9.150 9.150 9.117 9.136 197,318 -0.01(-0.14%)
Mar 23, 2006 9.080 9.153 9.080 9.150 180,370 +0.07(+0.80%)
Mar 22, 2006 9.077 9.077 8.955 9.077 319,885 +0.04(+0.44%)
Mar 21, 2006 9.156 9.156 9.021 9.037 283,871 -0.10(-1.08%)
Mar 20, 2006 9.275 9.278 9.097 9.136 254,516 -0.13(-1.39%)
Mar 17, 2006 9.278 9.298 9.239 9.265 200,949 -0.01(-0.14%)
Mar 16, 2006 9.245 9.288 9.229 9.278 245,739 +0.06(+0.61%)
Mar 15, 2006 9.216 9.255 9.206 9.222 179,462 +0.00(+0.04%)
Mar 14, 2006 9.212 9.226 9.169 9.219 237,871 -0.00(-0.04%)
Mar 13, 2006 9.212 9.252 9.179 9.222 226,068 -0.03(-0.32%)
Mar 10, 2006 9.236 9.335 9.206 9.252 349,543 +0.00(+0.04%)
Mar 09, 2006 9.186 9.249 9.166 9.249 249,976 +0.11(+1.16%)
Mar 08, 2006 9.103 9.146 9.031 9.143 212,752 +0.06(+0.62%)
Mar 07, 2006 9.179 9.183 9.021 9.087 394,939 -0.04(-0.47%)
Mar 06, 2006 9.090 9.173 9.090 9.130 225,765 +0.01(+0.15%)
Mar 03, 2006 9.077 9.120 9.041 9.117 147,988 +0.04(+0.44%)
Mar 02, 2006 9.097 9.117 9.034 9.077 255,424 -0.00(-0.04%)
Mar 01, 2006 9.100 9.113 9.064 9.080 219,107 +0.00(+0.04%)
Feb 28, 2006 9.080 9.120 9.054 9.077 304,753 -0.00(-0.04%)
Feb 27, 2006 9.067 9.087 9.034 9.080 196,410 +0.03(+0.33%)
Feb 24, 2006 9.041 9.054 9.014 9.050 233,331 +0.01(+0.15%)
Feb 23, 2006 9.017 9.044 8.988 9.037 236,358 +0.02(+0.22%)
Feb 22, 2006 8.988 9.021 8.961 9.017 223,950 +0.03(+0.33%)
Feb 21, 2006 8.978 8.988 8.945 8.988 252,095 +0.02(+0.18%)
Feb 17, 2006 8.984 8.984 8.922 8.971 234,239 -0.01(-0.07%)
Feb 16, 2006 8.928 8.981 8.922 8.978 250,884 +0.02(+0.22%)
Feb 15, 2006 8.918 8.978 8.872 8.958 194,291 +0.05(+0.59%)
Feb 14, 2006 8.856 8.908 8.826 8.905 285,687 +0.08(+0.86%)
Feb 13, 2006 8.856 8.872 8.826 8.829 189,147 -0.05(-0.56%)
Feb 10, 2006 8.908 8.915 8.852 8.879 354,688 -0.01(-0.07%)
Feb 09, 2006 8.928 8.958 8.856 8.885 233,029 +0.03(+0.34%)
Feb 08, 2006 8.905 8.912 8.849 8.856 231,516 -0.06(-0.67%)
Feb 07, 2006 8.932 8.945 8.915 8.915 209,726 -0.03(-0.30%)
Feb 06, 2006 9.004 9.004 8.925 8.941 174,015 +0.02(+0.19%)
Feb 03, 2006 9.014 9.014 8.912 8.925 219,713 -0.04(-0.44%)
Feb 02, 2006 8.922 8.978 8.895 8.965 225,765 +0.04(+0.44%)
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.