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 (%)
Jan 30, 2009 1.874 1.973 1.817 1.835 0 -0.09(-4.90%)
Jan 29, 2009 1.923 1.969 1.887 1.930 901,161 -0.07(-3.63%)
Jan 28, 2009 1.887 2.002 1.887 2.002 731,662 +0.13(+6.69%)
Jan 27, 2009 1.821 1.897 1.821 1.877 503,261 +0.01(+0.35%)
Jan 26, 2009 1.821 1.916 1.801 1.870 1,172,411 -0.05(-2.41%)
Jan 23, 2009 1.834 1.916 1.781 1.916 470,503 +0.04(+2.11%)
Jan 22, 2009 1.963 1.963 1.827 1.877 495,740 -0.14(-6.89%)
Jan 21, 2009 1.834 2.016 1.755 2.016 869,926 +0.17(+9.12%)
Jan 20, 2009 1.979 1.983 1.811 1.847 461,932 -0.17(-8.21%)
Jan 16, 2009 1.913 2.016 1.847 2.012 699,743 +0.03(+1.50%)
Jan 15, 2009 1.916 2.016 1.811 1.983 726,354 +0.04(+2.21%)
Jan 14, 2009 1.999 2.039 1.940 1.940 892,585 -0.15(-7.27%)
Jan 13, 2009 1.986 2.092 1.983 2.092 615,482 +0.07(+3.43%)
Jan 12, 2009 2.102 2.102 1.996 2.022 670,272 -0.08(-3.92%)
Jan 09, 2009 2.151 2.191 2.102 2.105 557,155 -0.06(-2.75%)
Jan 08, 2009 2.111 2.168 2.085 2.164 669,007 -0.02(-1.06%)
Jan 07, 2009 2.230 2.283 2.181 2.187 714,424 -0.08(-3.64%)
Jan 06, 2009 2.240 2.306 2.178 2.270 859,800 +0.09(+4.09%)
Jan 05, 2009 2.115 2.250 2.108 2.181 921,496 +0.04(+1.70%)
Jan 02, 2009 2.032 2.207 2.032 2.144 0 +0.09(+4.51%)
Jan 01, 2009 1.907 2.059 1.887 2.052 0 +0.00(+0.00%)
Dec 31, 2008 1.907 2.059 1.887 2.052 1,348,701 +0.16(+8.38%)
Dec 30, 2008 1.880 1.907 1.857 1.893 989,683 +0.01(+0.70%)
Dec 29, 2008 1.887 1.930 1.850 1.880 1,208,228 +0.03(+1.61%)
Dec 26, 2008 1.778 1.880 1.778 1.850 850,766 +0.05(+2.56%)
Dec 24, 2008 1.685 1.804 1.685 1.804 670,233 +0.12(+7.06%)
Dec 23, 2008 1.722 1.751 1.669 1.685 1,009,267 -0.04(-2.49%)
Dec 22, 2008 1.771 1.784 1.675 1.728 831,981 -0.04(-2.06%)
Dec 19, 2008 1.669 1.778 1.662 1.764 1,630,219 +0.07(+4.30%)
Dec 18, 2008 1.781 1.791 1.652 1.692 1,222,812 -0.12(-6.74%)
Dec 17, 2008 1.731 1.817 1.675 1.814 637,121 +0.07(+3.78%)
Dec 16, 2008 1.543 1.774 1.543 1.748 629,797 +0.21(+14.01%)
Dec 15, 2008 1.596 1.606 1.487 1.533 476,538 -0.11(-6.83%)
Dec 12, 2008 1.563 1.672 1.524 1.646 722,114 +0.02(+1.01%)
Dec 11, 2008 1.655 1.748 1.586 1.629 566,591 -0.19(-10.36%)
Dec 10, 2008 1.755 1.834 1.741 1.817 388,185 +0.05(+2.80%)
Dec 09, 2008 1.725 1.864 1.725 1.768 543,666 -0.10(-5.14%)
Dec 08, 2008 1.698 1.870 1.698 1.864 562,905 +0.09(+5.22%)
Dec 05, 2008 1.583 1.771 1.563 1.771 536,273 +0.00(+0.19%)
Dec 04, 2008 1.718 1.771 1.629 1.768 885,394 +0.00(+0.00%)
Dec 03, 2008 1.679 1.768 1.494 1.768 849,453 +0.12(+7.21%)
Dec 02, 2008 1.553 1.659 1.520 1.649 667,206 +0.09(+5.72%)
Dec 01, 2008 1.636 1.731 1.487 1.560 863,008 -0.19(-11.11%)
Nov 28, 2008 1.761 1.781 1.698 1.755 260,299 +0.00(+0.19%)
Nov 26, 2008 1.586 1.751 1.563 1.751 905,804 +0.09(+5.37%)
Nov 25, 2008 1.596 1.682 1.579 1.662 479,640 +0.03(+1.62%)
Nov 24, 2008 1.662 1.702 1.520 1.636 1,001,256 -0.08(-4.81%)
Nov 21, 2008 1.388 1.718 1.064 1.718 1,783,811 +0.37(+27.76%)
Nov 20, 2008 1.546 1.546 1.289 1.345 1,827,972 -0.30(-18.27%)
Nov 19, 2008 1.761 1.788 1.642 1.646 1,129,648 -0.21(-11.39%)
Nov 18, 2008 1.950 2.009 1.804 1.857 811,238 -0.13(-6.33%)
Nov 17, 2008 2.065 2.065 1.887 1.983 1,013,289 -0.18(-8.26%)
Nov 14, 2008 2.244 2.323 2.095 2.161 630,239 -0.17(-7.23%)
Nov 13, 2008 2.260 2.330 1.983 2.330 736,135 +0.03(+1.44%)
Nov 12, 2008 2.376 2.405 2.296 2.296 372,503 -0.19(-7.70%)
Nov 11, 2008 2.558 2.594 2.419 2.488 337,324 -0.12(-4.68%)
Nov 10, 2008 2.805 2.835 2.594 2.610 404,141 -0.19(-6.62%)
Nov 07, 2008 2.713 2.825 2.696 2.795 313,122 +0.08(+2.92%)
Nov 06, 2008 2.908 2.957 2.709 2.716 317,510 -0.23(-7.95%)
Nov 05, 2008 3.106 3.106 2.908 2.951 598,949 -0.17(-5.50%)
Nov 04, 2008 2.924 3.126 2.924 3.123 428,869 +0.21(+7.14%)
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.