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 31, 2014 7.147 7.263 7.107 7.209 422,974 +0.01(+0.19%)
Jan 30, 2014 7.160 7.214 7.160 7.196 143,313 +0.06(+0.81%)
Jan 29, 2014 7.156 7.174 7.098 7.138 309,385 -0.02(-0.31%)
Jan 28, 2014 7.147 7.192 7.140 7.160 204,696 -0.00(-0.06%)
Jan 27, 2014 7.156 7.218 7.111 7.165 304,676 -0.01(-0.12%)
Jan 24, 2014 7.277 7.281 7.156 7.174 327,438 -0.13(-1.72%)
Jan 23, 2014 7.290 7.339 7.272 7.299 324,297 +0.00(+0.06%)
Jan 22, 2014 7.272 7.348 7.259 7.294 375,851 +0.04(+0.49%)
Jan 21, 2014 7.232 7.281 7.209 7.259 399,056 +0.04(+0.50%)
Jan 17, 2014 7.209 7.223 7.223 7.223 492,579 -0.03(-0.43%)
Jan 16, 2014 7.187 7.254 7.165 7.254 322,656 +0.07(+1.00%)
Jan 15, 2014 7.138 7.201 7.116 7.183 403,414 +0.04(+0.63%)
Jan 14, 2014 7.111 7.151 7.089 7.138 219,185 +0.02(+0.25%)
Jan 13, 2014 7.111 7.151 7.093 7.120 450,856 -0.02(-0.25%)
Jan 10, 2014 7.116 7.151 7.098 7.138 324,324 +0.04(+0.50%)
Jan 09, 2014 7.098 7.111 7.053 7.102 236,927 -0.01(-0.13%)
Jan 08, 2014 7.062 7.111 7.004 7.111 370,416 +0.04(+0.51%)
Jan 07, 2014 7.062 7.098 7.044 7.075 333,203 +0.01(+0.19%)
Jan 06, 2014 7.044 7.075 7.026 7.062 238,913 +0.00(+0.00%)
Jan 03, 2014 6.995 7.062 6.990 7.062 286,673 +0.05(+0.70%)
Jan 02, 2014 6.986 7.026 6.977 7.013 313,048 -0.01(-0.13%)
Dec 31, 2013 6.977 7.022 7.022 7.022 441,599 +0.05(+0.71%)
Dec 30, 2013 6.946 6.999 6.946 6.972 530,449 +0.02(+0.26%)
Dec 27, 2013 7.057 7.060 6.941 6.955 388,377 -0.11(-1.52%)
Dec 26, 2013 7.075 7.107 7.053 7.062 349,644 -0.01(-0.19%)
Dec 24, 2013 7.017 7.081 7.013 7.075 160,073 +0.04(+0.64%)
Dec 23, 2013 7.013 7.066 6.998 7.031 585,176 +0.11(+1.55%)
Dec 20, 2013 6.955 6.986 6.919 6.923 394,872 -0.01(-0.19%)
Dec 19, 2013 6.932 6.959 6.887 6.937 539,845 +0.05(+0.78%)
Dec 18, 2013 6.830 6.901 6.826 6.883 362,846 +0.04(+0.58%)
Dec 17, 2013 6.813 6.857 6.786 6.844 351,658 +0.03(+0.45%)
Dec 16, 2013 6.800 6.848 6.791 6.813 374,383 +0.03(+0.45%)
Dec 13, 2013 6.782 6.813 6.769 6.782 197,514 +0.02(+0.32%)
Dec 12, 2013 6.808 6.839 6.760 6.760 358,121 -0.07(-1.09%)
Dec 11, 2013 6.896 6.896 6.830 6.835 506,206 -0.05(-0.70%)
Dec 10, 2013 6.874 6.914 6.862 6.883 330,067 -0.02(-0.25%)
Dec 09, 2013 6.808 6.901 6.782 6.901 448,753 +0.08(+1.16%)
Dec 06, 2013 6.822 6.865 6.778 6.822 343,584 +0.02(+0.32%)
Dec 05, 2013 6.782 6.822 6.769 6.800 362,495 -0.02(-0.26%)
Dec 04, 2013 6.778 6.861 6.743 6.817 458,548 -0.00(-0.06%)
Dec 03, 2013 6.813 6.839 6.786 6.822 330,135 -0.04(-0.51%)
Dec 02, 2013 6.892 6.909 6.835 6.857 351,570 -0.04(-0.57%)
Nov 29, 2013 6.896 6.931 6.892 6.896 122,078 -0.02(-0.25%)
Nov 27, 2013 6.901 6.931 6.874 6.914 188,063 +0.03(+0.45%)
Nov 26, 2013 6.865 6.901 6.865 6.883 261,560 +0.00(+0.00%)
Nov 25, 2013 6.927 6.962 6.883 6.883 309,259 -0.06(-0.82%)
Nov 22, 2013 6.909 6.953 6.892 6.940 305,420 +0.02(+0.25%)
Nov 21, 2013 6.953 6.979 6.918 6.922 299,863 -0.01(-0.13%)
Nov 20, 2013 7.006 7.063 6.905 6.931 358,702 -0.05(-0.69%)
Nov 19, 2013 7.041 7.072 6.966 6.979 267,931 -0.04(-0.50%)
Nov 18, 2013 7.094 7.102 7.015 7.015 275,504 -0.05(-0.74%)
Nov 15, 2013 6.953 7.085 6.953 7.067 636,985 +0.10(+1.45%)
Nov 14, 2013 6.953 6.988 6.927 6.966 241,961 +0.09(+1.34%)
Nov 12, 2013 6.940 6.940 6.839 6.874 387,693 -0.10(-1.45%)
Nov 11, 2013 6.931 7.010 6.931 6.975 165,847 +0.01(+0.19%)
Nov 08, 2013 6.993 6.993 6.901 6.962 296,608 -0.06(-0.81%)
Nov 07, 2013 7.129 7.129 7.019 7.019 391,767 -0.12(-1.66%)
Nov 06, 2013 7.186 7.201 7.129 7.137 290,644 -0.05(-0.67%)
Nov 05, 2013 7.173 7.194 7.146 7.186 295,137 -0.03(-0.43%)
Nov 04, 2013 7.216 7.238 7.177 7.216 188,478 -0.01(-0.12%)
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.