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 29, 2016 9.147 9.215 9.100 9.205 296,787 +0.11(+1.20%)
Jan 28, 2016 9.074 9.168 9.022 9.095 374,894 +0.08(+0.93%)
Jan 27, 2016 9.032 9.048 8.928 9.012 215,211 -0.06(-0.63%)
Jan 26, 2016 8.980 9.100 8.933 9.069 204,755 +0.14(+1.52%)
Jan 25, 2016 8.991 9.038 8.918 8.933 192,006 -0.10(-1.15%)
Jan 22, 2016 8.808 9.095 8.808 9.038 256,703 +0.29(+3.28%)
Jan 21, 2016 8.798 8.855 8.673 8.751 253,485 +0.02(+0.24%)
Jan 20, 2016 8.855 8.855 8.428 8.730 543,592 -0.18(-1.99%)
Jan 19, 2016 9.006 9.006 8.886 8.907 183,175 -0.03(-0.35%)
Jan 15, 2016 9.017 8.939 8.939 8.939 492,996 -0.21(-2.34%)
Jan 14, 2016 9.189 9.210 9.079 9.152 433,746 -0.05(-0.57%)
Jan 13, 2016 9.330 9.345 9.158 9.205 313,220 -0.13(-1.34%)
Jan 12, 2016 9.361 9.382 9.231 9.330 241,033 +0.00(+0.00%)
Jan 11, 2016 9.330 9.395 9.267 9.330 290,419 +0.00(+0.00%)
Jan 08, 2016 9.450 9.507 9.325 9.330 194,042 -0.09(-0.94%)
Jan 07, 2016 9.564 9.564 9.403 9.418 304,488 -0.21(-2.17%)
Jan 06, 2016 9.606 9.669 9.575 9.627 195,655 -0.04(-0.43%)
Jan 05, 2016 9.580 9.679 9.572 9.669 185,921 +0.10(+1.04%)
Jan 04, 2016 9.481 9.575 9.413 9.570 353,617 -0.05(-0.49%)
Dec 31, 2015 9.564 9.617 9.617 9.617 400,380 +0.05(+0.55%)
Dec 30, 2015 9.544 9.575 9.512 9.564 241,512 +0.02(+0.22%)
Dec 29, 2015 9.444 9.567 9.444 9.544 208,774 +0.10(+1.05%)
Dec 28, 2015 9.398 9.465 9.366 9.444 292,124 -0.01(-0.11%)
Dec 24, 2015 9.429 9.455 9.455 9.455 87,439 +0.04(+0.47%)
Dec 23, 2015 9.319 9.434 9.319 9.411 194,565 +0.10(+1.09%)
Dec 22, 2015 9.309 9.351 9.283 9.309 163,049 +0.03(+0.28%)
Dec 21, 2015 9.272 9.335 9.231 9.283 230,728 +0.06(+0.62%)
Dec 18, 2015 9.231 9.246 9.199 9.225 199,484 -0.01(-0.06%)
Dec 17, 2015 9.319 9.325 9.231 9.231 264,843 -0.03(-0.34%)
Dec 16, 2015 9.160 9.267 9.104 9.262 270,509 +0.14(+1.57%)
Dec 15, 2015 8.986 9.119 8.986 9.119 503,149 +0.14(+1.59%)
Dec 14, 2015 8.971 8.991 8.869 8.976 218,910 +0.01(+0.06%)
Dec 11, 2015 9.042 9.058 8.950 8.971 164,238 -0.12(-1.29%)
Dec 10, 2015 9.098 9.156 9.047 9.088 227,748 -0.03(-0.34%)
Dec 09, 2015 9.083 9.171 9.063 9.119 161,930 +0.01(+0.11%)
Dec 08, 2015 9.063 9.216 9.037 9.109 313,443 +0.02(+0.17%)
Dec 07, 2015 9.160 9.190 9.083 9.093 284,981 -0.10(-1.11%)
Dec 04, 2015 9.144 9.211 9.139 9.196 145,299 +0.06(+0.61%)
Dec 03, 2015 9.196 9.196 9.078 9.139 241,824 -0.06(-0.61%)
Dec 02, 2015 9.298 9.313 9.196 9.196 164,028 -0.08(-0.88%)
Dec 01, 2015 9.185 9.293 9.185 9.277 97,578 +0.12(+1.28%)
Nov 30, 2015 9.196 9.221 9.144 9.160 126,188 -0.03(-0.33%)
Nov 27, 2015 9.129 9.191 9.129 9.190 44,730 +0.04(+0.39%)
Nov 25, 2015 9.134 9.155 9.155 9.155 164,623 +0.04(+0.45%)
Nov 24, 2015 9.073 9.119 9.063 9.114 245,904 -0.01(-0.11%)
Nov 23, 2015 9.114 9.134 9.088 9.124 174,193 +0.03(+0.34%)
Nov 20, 2015 9.052 9.104 9.032 9.093 169,961 +0.08(+0.85%)
Nov 19, 2015 9.001 9.047 8.987 9.017 122,485 +0.01(+0.06%)
Nov 18, 2015 8.955 9.027 8.930 9.012 164,494 +0.05(+0.51%)
Nov 17, 2015 8.961 8.994 8.935 8.966 181,201 +0.02(+0.23%)
Nov 16, 2015 8.843 8.961 8.843 8.945 161,110 +0.08(+0.86%)
Nov 13, 2015 8.966 8.971 8.858 8.869 229,075 -0.11(-1.20%)
Nov 12, 2015 8.950 8.991 8.894 8.976 259,784 -0.02(-0.23%)
Nov 11, 2015 8.961 9.001 8.955 8.996 179,371 +0.04(+0.40%)
Nov 10, 2015 8.894 9.012 8.869 8.961 178,658 +0.02(+0.23%)
Nov 09, 2015 9.042 9.043 8.921 8.940 231,955 -0.14(-1.57%)
Nov 06, 2015 9.190 9.190 9.047 9.083 326,385 -0.19(-2.04%)
Nov 05, 2015 9.226 9.278 9.185 9.272 126,736 +0.05(+0.50%)
Nov 04, 2015 9.303 9.303 9.206 9.226 163,605 -0.06(-0.66%)
Nov 03, 2015 9.298 9.298 9.216 9.287 229,833 -0.05(-0.55%)
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.