Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 8.416 8.575 8.409 8.555 325,332 +0.17(+1.97%)
Jan 29, 2004 8.436 8.443 8.363 8.390 295,069 -0.02(-0.27%)
Jan 28, 2004 8.324 8.452 8.320 8.413 394,333 +0.09(+1.11%)
Jan 27, 2004 8.367 8.403 8.211 8.320 1,134,882 -0.07(-0.79%)
Jan 26, 2004 8.426 8.426 8.370 8.386 593,467 -0.04(-0.47%)
Jan 23, 2004 8.443 8.495 8.396 8.426 571,980 -0.03(-0.35%)
Jan 22, 2004 8.449 8.472 8.436 8.456 316,859 +0.03(+0.35%)
Jan 21, 2004 8.443 8.456 8.406 8.426 398,873 -0.02(-0.20%)
Jan 20, 2004 8.426 8.443 8.400 8.443 384,346 +0.00(+0.00%)
Jan 16, 2004 8.443 8.485 8.416 8.443 443,360 -0.01(-0.12%)
Jan 15, 2004 8.452 8.485 8.429 8.452 328,964 -0.03(-0.39%)
Jan 14, 2004 8.409 8.492 8.403 8.485 303,845 +0.09(+1.10%)
Jan 13, 2004 8.528 8.552 8.373 8.393 547,164 -0.16(-1.85%)
Jan 12, 2004 8.525 8.558 8.509 8.552 301,727 +0.03(+0.35%)
Jan 09, 2004 8.492 8.552 8.492 8.522 331,688 -0.04(-0.42%)
Jan 08, 2004 8.591 8.621 8.512 8.558 524,467 -0.03(-0.38%)
Jan 07, 2004 8.644 8.657 8.568 8.591 344,399 -0.00(-0.04%)
Jan 06, 2004 8.641 8.690 8.565 8.595 374,965 -0.07(-0.84%)
Jan 05, 2004 8.674 8.750 8.611 8.667 463,334 +0.07(+0.85%)
Jan 02, 2004 8.548 8.624 8.542 8.595 207,305 +0.04(+0.42%)
Dec 31, 2003 8.522 8.575 8.522 8.558 245,739 +0.01(+0.08%)
Dec 30, 2003 8.552 8.552 8.525 8.552 279,937 +0.02(+0.23%)
Dec 29, 2003 8.509 8.565 8.509 8.532 146,475 +0.04(+0.43%)
Dec 26, 2003 8.571 8.578 8.476 8.495 168,567 -0.08(-0.89%)
Dec 24, 2003 8.502 8.575 8.459 8.571 108,948 +0.07(+0.78%)
Dec 23, 2003 8.485 8.525 8.449 8.505 257,240 +0.05(+0.55%)
Dec 22, 2003 8.443 8.502 8.433 8.459 292,648 -0.02(-0.19%)
Dec 19, 2003 8.433 8.476 8.429 8.476 320,793 +0.01(+0.08%)
Dec 18, 2003 8.476 8.515 8.446 8.469 459,097 -0.01(-0.08%)
Dec 17, 2003 8.376 8.476 8.376 8.476 509,637 +0.06(+0.67%)
Dec 16, 2003 8.403 8.449 8.343 8.419 397,057 +0.09(+1.03%)
Dec 15, 2003 8.403 8.403 8.343 8.333 389,794 -0.08(-0.90%)
Dec 12, 2003 8.380 8.443 8.350 8.409 342,583 +0.01(+0.08%)
Dec 11, 2003 8.403 8.466 8.370 8.403 310,503 -0.11(-1.24%)
Dec 10, 2003 8.416 8.509 8.376 8.509 328,964 +0.15(+1.78%)
Dec 09, 2003 8.396 8.462 8.353 8.360 273,279 -0.03(-0.39%)
Dec 08, 2003 8.409 8.489 8.393 8.393 283,266 -0.02(-0.20%)
Dec 05, 2003 8.409 8.409 8.360 8.409 201,857 -0.02(-0.20%)
Dec 04, 2003 8.393 8.416 8.353 8.426 302,937 +0.05(+0.59%)
Dec 03, 2003 8.393 8.393 8.347 8.376 318,675 +0.00(+0.00%)
Dec 02, 2003 8.376 8.403 8.337 8.376 277,213 +0.03(+0.40%)
Dec 01, 2003 8.327 8.360 8.294 8.343 370,123 +0.02(+0.20%)
Nov 28, 2003 8.327 8.327 8.294 8.327 72,329 +0.03(+0.36%)
Nov 26, 2003 8.287 8.324 8.267 8.297 245,739 +0.04(+0.44%)
Nov 25, 2003 8.277 8.277 8.211 8.261 228,187 +0.01(+0.16%)
Nov 24, 2003 8.274 8.324 8.228 8.248 502,979 -0.04(-0.48%)
Nov 21, 2003 8.277 8.314 8.271 8.287 321,398 +0.00(+0.00%)
Nov 20, 2003 8.343 8.343 8.277 8.287 343,793 -0.06(-0.67%)
Nov 19, 2003 8.360 8.363 8.264 8.343 389,189 +0.02(+0.20%)
Nov 18, 2003 8.343 8.413 8.314 8.327 433,979 -0.02(-0.20%)
Nov 17, 2003 8.340 8.343 8.317 8.343 301,727 +0.02(+0.20%)
Nov 14, 2003 8.317 8.343 8.277 8.327 380,715 +0.00(+0.00%)
Nov 13, 2003 8.257 8.327 8.254 8.327 249,976 +0.04(+0.44%)
Nov 12, 2003 8.254 8.291 8.244 8.291 285,687 +0.01(+0.12%)
Nov 11, 2003 8.304 8.304 8.281 8.281 222,739 -0.01(-0.16%)
Nov 10, 2003 8.324 8.324 8.281 8.294 206,699 -0.02(-0.20%)
Nov 07, 2003 8.294 8.324 8.261 8.310 308,990 +0.03(+0.32%)
Nov 06, 2003 8.281 8.317 8.261 8.284 225,765 +0.00(+0.00%)
Nov 05, 2003 8.228 8.291 8.254 8.284 214,871 +0.02(+0.28%)
Nov 04, 2003 8.228 8.294 8.228 8.261 291,634 +0.00(+0.00%)
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.