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 29, 2005 8.525 8.542 8.449 8.492 234,847 +0.00(+0.04%)
Apr 28, 2005 8.449 8.505 8.442 8.489 301,731 +0.05(+0.63%)
Apr 27, 2005 8.426 8.472 8.413 8.436 187,030 -0.01(-0.08%)
Apr 26, 2005 8.323 8.459 8.323 8.442 280,546 +0.12(+1.43%)
Apr 25, 2005 8.264 8.323 8.261 8.323 212,452 +0.04(+0.52%)
Apr 22, 2005 8.300 8.300 8.261 8.280 181,280 -0.00(-0.04%)
Apr 21, 2005 8.314 8.333 8.261 8.284 318,678 -0.03(-0.32%)
Apr 20, 2005 8.307 8.347 8.277 8.310 218,202 -0.02(-0.20%)
Apr 19, 2005 8.300 8.376 8.267 8.327 308,389 +0.06(+0.72%)
Apr 18, 2005 8.264 8.310 8.231 8.267 213,663 -0.01(-0.08%)
Apr 15, 2005 8.261 8.307 8.228 8.274 291,441 +0.00(+0.00%)
Apr 14, 2005 8.228 8.297 8.218 8.274 279,941 +0.01(+0.12%)
Apr 13, 2005 8.211 8.314 8.211 8.264 184,609 -0.05(-0.56%)
Apr 12, 2005 8.277 8.347 8.228 8.310 247,558 +0.02(+0.24%)
Apr 11, 2005 8.247 8.290 8.231 8.290 216,386 +0.03(+0.40%)
Apr 08, 2005 8.261 8.320 8.244 8.257 272,980 -0.01(-0.12%)
Apr 07, 2005 8.228 8.284 8.228 8.267 227,281 +0.02(+0.28%)
Apr 06, 2005 8.271 8.300 8.218 8.244 248,769 +0.01(+0.08%)
Apr 05, 2005 8.218 8.267 8.218 8.238 212,452 -0.01(-0.08%)
Apr 04, 2005 8.360 8.360 8.208 8.244 240,597 -0.05(-0.56%)
Apr 01, 2005 8.247 8.340 8.231 8.290 462,734 +0.05(+0.56%)
Mar 31, 2005 8.211 8.267 8.178 8.244 278,427 +0.06(+0.77%)
Mar 30, 2005 8.029 8.181 8.023 8.181 393,733 +0.15(+1.89%)
Mar 29, 2005 8.049 8.095 7.996 8.029 359,837 -0.05(-0.61%)
Mar 28, 2005 8.181 8.208 8.029 8.079 392,220 -0.08(-1.01%)
Mar 24, 2005 8.062 8.201 8.029 8.162 507,525 +0.14(+1.73%)
Mar 23, 2005 7.897 8.026 7.848 8.023 733,294 -0.09(-1.06%)
Mar 22, 2005 8.191 8.224 8.099 8.109 471,208 -0.08(-0.97%)
Mar 21, 2005 8.390 8.390 8.171 8.188 537,486 -0.18(-2.17%)
Mar 18, 2005 8.419 8.426 8.363 8.370 293,559 -0.05(-0.63%)
Mar 17, 2005 8.396 8.459 8.370 8.423 325,336 +0.03(+0.31%)
Mar 16, 2005 8.571 8.575 8.376 8.396 422,181 -0.18(-2.08%)
Mar 15, 2005 8.568 8.647 8.568 8.575 320,494 +0.02(+0.19%)
Mar 14, 2005 8.535 8.591 8.492 8.558 307,178 +0.03(+0.35%)
Mar 11, 2005 8.608 8.637 8.528 8.528 270,559 -0.19(-2.20%)
Mar 10, 2005 8.740 8.760 8.641 8.720 317,468 -0.02(-0.23%)
Mar 09, 2005 8.875 8.879 8.730 8.740 325,336 -0.16(-1.75%)
Mar 08, 2005 8.888 8.895 8.855 8.895 259,361 +0.01(+0.07%)
Mar 07, 2005 8.855 8.922 8.855 8.888 300,520 +0.01(+0.15%)
Mar 04, 2005 8.822 8.915 8.822 8.875 261,480 +0.05(+0.60%)
Mar 03, 2005 8.789 8.836 8.783 8.822 232,124 +0.01(+0.15%)
Mar 02, 2005 8.770 8.809 8.733 8.809 272,375 +0.04(+0.45%)
Mar 01, 2005 8.664 8.783 8.664 8.770 388,285 +0.11(+1.22%)
Feb 28, 2005 8.694 8.700 8.641 8.664 222,742 +0.00(+0.00%)
Feb 25, 2005 8.641 8.674 8.618 8.664 292,349 +0.08(+0.88%)
Feb 24, 2005 8.551 8.588 8.538 8.588 193,991 +0.03(+0.35%)
Feb 23, 2005 8.575 8.611 8.542 8.558 435,497 +0.02(+0.27%)
Feb 22, 2005 8.591 8.624 8.492 8.535 459,708 -0.17(-1.94%)
Feb 18, 2005 8.793 8.796 8.674 8.703 320,797 -0.11(-1.20%)
Feb 17, 2005 8.839 8.852 8.793 8.809 299,007 -0.03(-0.34%)
Feb 16, 2005 8.859 8.892 8.822 8.839 276,309 -0.04(-0.45%)
Feb 15, 2005 8.872 8.908 8.849 8.879 299,007 -0.01(-0.07%)
Feb 14, 2005 8.882 8.902 8.855 8.885 264,809 +0.03(+0.34%)
Feb 11, 2005 8.842 8.888 8.773 8.855 368,008 -0.08(-0.89%)
Feb 10, 2005 8.955 8.958 8.918 8.935 346,218 +0.02(+0.19%)
Feb 09, 2005 8.869 8.941 8.859 8.918 503,288 +0.05(+0.56%)
Feb 08, 2005 8.816 8.915 8.779 8.869 456,379 +0.06(+0.71%)
Feb 07, 2005 8.740 8.812 8.720 8.806 228,795 +0.07(+0.83%)
Feb 04, 2005 8.707 8.776 8.707 8.733 281,756 +0.04(+0.42%)
Feb 03, 2005 8.690 8.760 8.684 8.697 285,085 -0.03(-0.30%)
Feb 02, 2005 8.700 8.740 8.690 8.723 345,008 +0.06(+0.65%)
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.