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 30, 2007 10.07 10.08 9.967 9.976 182,793 -0.09(-0.89%)
Apr 27, 2007 10.06 10.08 10.04 10.06 133,463 +0.01(+0.07%)
Apr 26, 2007 10.06 10.08 10.03 10.06 174,017 -0.00(-0.03%)
Apr 25, 2007 10.07 10.10 10.03 10.06 221,229 +0.02(+0.16%)
Apr 24, 2007 10.06 10.06 9.995 10.04 218,505 +0.02(+0.16%)
Apr 23, 2007 9.986 10.04 9.979 10.03 180,070 +0.03(+0.33%)
Apr 20, 2007 9.952 10.03 9.946 9.995 192,781 +0.04(+0.36%)
Apr 19, 2007 9.896 9.959 9.886 9.959 178,859 +0.02(+0.17%)
Apr 18, 2007 9.896 9.962 9.896 9.943 128,016 +0.01(+0.07%)
Apr 17, 2007 9.873 9.979 9.873 9.936 261,782 +0.05(+0.53%)
Apr 16, 2007 9.919 9.982 9.857 9.883 216,689 -0.03(-0.33%)
Apr 13, 2007 9.966 9.982 9.896 9.916 231,518 -0.05(-0.53%)
Apr 12, 2007 9.962 9.995 9.916 9.969 244,229 -0.02(-0.17%)
Apr 11, 2007 10.01 10.04 9.949 9.986 265,414 -0.09(-0.89%)
Apr 10, 2007 9.979 10.09 9.972 10.07 267,532 +0.06(+0.59%)
Apr 09, 2007 10.03 10.03 9.962 10.02 176,135 +0.02(+0.20%)
Apr 05, 2007 10.00 10.02 9.946 9.995 243,926 +0.02(+0.17%)
Apr 04, 2007 10.01 10.02 9.949 9.979 200,346 -0.02(-0.17%)
Apr 03, 2007 9.949 9.995 9.916 9.995 172,806 +0.09(+0.93%)
Apr 02, 2007 9.814 9.923 9.734 9.903 311,112 +0.09(+0.88%)
Mar 30, 2007 9.781 9.817 9.738 9.817 240,295 +0.00(+0.03%)
Mar 29, 2007 9.797 9.890 9.761 9.814 268,743 +0.00(+0.03%)
Mar 28, 2007 9.834 9.863 9.764 9.810 259,361 -0.10(-0.97%)
Mar 27, 2007 9.946 9.976 9.834 9.906 264,506 -0.10(-0.96%)
Mar 26, 2007 10.11 10.15 9.926 10.00 294,467 -0.17(-1.62%)
Mar 23, 2007 10.16 10.21 10.10 10.17 209,123 +0.05(+0.49%)
Mar 22, 2007 10.03 10.12 10.03 10.12 270,861 +0.04(+0.43%)
Mar 21, 2007 9.913 10.08 9.913 10.07 228,795 +0.13(+1.30%)
Mar 20, 2007 9.976 10.01 9.893 9.946 262,085 -0.03(-0.33%)
Mar 19, 2007 9.880 9.995 9.876 9.979 184,307 +0.12(+1.21%)
Mar 16, 2007 9.946 10.02 9.860 9.860 190,662 -0.12(-1.19%)
Mar 15, 2007 9.946 9.992 9.919 9.979 138,608 +0.09(+0.94%)
Mar 14, 2007 9.880 9.966 9.748 9.886 375,877 -0.02(-0.20%)
Mar 13, 2007 10.24 10.17 9.880 9.906 255,729 -0.33(-3.23%)
Mar 12, 2007 10.06 10.24 10.06 10.24 224,255 +0.14(+1.41%)
Mar 09, 2007 9.995 10.09 9.959 10.09 186,122 +0.12(+1.16%)
Mar 08, 2007 9.890 10.04 9.860 9.979 257,848 +0.16(+1.65%)
Mar 07, 2007 9.781 9.827 9.715 9.817 220,321 +0.10(+1.02%)
Mar 06, 2007 9.549 9.787 9.549 9.718 366,495 +0.25(+2.65%)
Mar 05, 2007 10.02 10.02 9.434 9.467 623,738 -0.57(-5.69%)
Mar 02, 2007 10.09 10.09 9.966 10.04 253,006 -0.07(-0.72%)
Mar 01, 2007 9.962 10.11 9.681 10.11 360,140 +0.09(+0.86%)
Feb 28, 2007 9.913 10.04 9.896 10.03 243,321 +0.20(+2.05%)
Feb 27, 2007 10.13 10.13 9.668 9.824 368,614 -0.33(-3.29%)
Feb 26, 2007 10.28 10.31 10.13 10.16 246,953 -0.10(-0.97%)
Feb 23, 2007 10.25 10.31 10.24 10.26 279,638 -0.01(-0.10%)
Feb 22, 2007 10.15 10.27 10.07 10.27 473,629 +0.08(+0.81%)
Feb 21, 2007 10.01 10.18 10.01 10.18 348,034 +0.07(+0.72%)
Feb 20, 2007 9.913 10.13 9.896 10.11 334,718 +0.15(+1.46%)
Feb 16, 2007 10.01 10.04 9.863 9.966 365,890 -0.03(-0.30%)
Feb 15, 2007 10.08 10.08 9.946 9.995 419,154 -0.03(-0.30%)
Feb 14, 2007 10.10 10.17 9.986 10.03 405,633 -0.09(-0.85%)
Feb 13, 2007 10.07 10.18 9.982 10.11 393,805 -0.03(-0.26%)
Feb 12, 2007 10.46 10.46 10.10 10.14 577,525 -0.32(-3.10%)
Feb 09, 2007 10.72 10.89 10.39 10.46 547,776 -0.32(-2.97%)
Feb 08, 2007 10.66 10.84 10.66 10.78 266,624 +0.06(+0.59%)
Feb 07, 2007 10.66 10.75 10.66 10.72 233,031 +0.00(+0.03%)
Feb 06, 2007 10.53 10.78 10.53 10.72 297,191 -0.06(-0.55%)
Feb 05, 2007 10.65 10.79 10.63 10.78 267,230 +0.12(+1.12%)
Feb 02, 2007 10.59 10.66 10.57 10.66 235,755 +0.07(+0.62%)
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.