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 -0.40 (-1.91%)
Official Closing 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 (%)
Oct 31, 2003 8.241 8.241 8.195 8.221 142,845 +0.04(+0.53%)
Oct 30, 2003 8.145 8.178 8.145 8.178 215,176 +0.01(+0.08%)
Oct 29, 2003 8.129 8.178 8.125 8.171 216,386 +0.01(+0.08%)
Oct 28, 2003 8.178 8.195 8.138 8.165 414,312 -0.02(-0.24%)
Oct 27, 2003 8.178 8.214 8.162 8.185 252,400 +0.02(+0.28%)
Oct 24, 2003 8.251 8.251 8.162 8.162 238,782 -0.06(-0.68%)
Oct 23, 2003 8.254 8.254 8.214 8.218 313,231 -0.02(-0.24%)
Oct 22, 2003 8.195 8.261 8.181 8.238 149,503 +0.02(+0.24%)
Oct 21, 2003 8.178 8.231 8.171 8.218 267,532 +0.01(+0.12%)
Oct 20, 2003 8.221 8.244 8.201 8.208 239,690 -0.03(-0.32%)
Oct 17, 2003 8.211 8.228 8.211 8.234 130,134 +0.01(+0.12%)
Oct 16, 2003 8.211 8.238 8.195 8.224 205,794 -0.01(-0.12%)
Oct 15, 2003 8.214 8.234 8.198 8.234 262,993 +0.01(+0.08%)
Oct 14, 2003 8.211 8.228 8.198 8.228 136,792 -0.02(-0.20%)
Oct 13, 2003 8.211 8.241 8.198 8.244 218,202 +0.03(+0.40%)
Oct 10, 2003 8.211 8.224 8.171 8.211 203,373 -0.01(-0.08%)
Oct 09, 2003 8.211 8.211 8.185 8.218 256,940 -0.01(-0.16%)
Oct 08, 2003 8.231 8.251 8.211 8.231 179,464 -0.02(-0.28%)
Oct 07, 2003 8.254 8.254 8.201 8.254 245,440 +0.00(+0.00%)
Oct 06, 2003 8.251 8.261 8.234 8.254 348,337 +0.03(+0.32%)
Oct 03, 2003 8.211 8.254 8.208 8.228 242,716 -0.02(-0.20%)
Oct 02, 2003 8.244 8.261 8.211 8.244 227,281 +0.05(+0.60%)
Oct 01, 2003 8.142 8.221 8.119 8.195 363,166 +0.08(+0.94%)
Sep 30, 2003 8.145 8.175 8.086 8.119 230,913 -0.01(-0.12%)
Sep 29, 2003 8.162 8.168 8.095 8.129 202,465 -0.04(-0.53%)
Sep 26, 2003 8.165 8.175 8.129 8.171 178,859 +0.03(+0.37%)
Sep 25, 2003 8.122 8.158 8.105 8.142 335,929 +0.03(+0.41%)
Sep 24, 2003 8.155 8.155 8.109 8.109 155,859 -0.04(-0.45%)
Sep 23, 2003 8.208 8.221 8.105 8.145 218,505 -0.06(-0.76%)
Sep 22, 2003 8.228 8.228 8.105 8.208 182,491 -0.00(-0.04%)
Sep 19, 2003 8.201 8.228 8.162 8.211 196,110 +0.01(+0.12%)
Sep 18, 2003 8.208 8.224 8.181 8.201 255,124 -0.01(-0.16%)
Sep 17, 2003 8.195 8.238 8.185 8.214 150,411 -0.02(-0.24%)
Sep 16, 2003 8.241 8.244 8.191 8.234 205,189 +0.03(+0.40%)
Sep 15, 2003 8.214 8.244 8.195 8.201 236,058 -0.02(-0.24%)
Sep 12, 2003 8.254 8.254 8.198 8.221 163,425 -0.01(-0.12%)
Sep 11, 2003 8.201 8.244 8.195 8.231 151,319 +0.02(+0.24%)
Sep 10, 2003 8.254 8.254 8.201 8.211 129,832 +0.00(+0.04%)
Sep 09, 2003 8.244 8.261 8.195 8.208 129,832 -0.05(-0.64%)
Sep 08, 2003 8.257 8.261 8.198 8.261 200,044 +0.03(+0.40%)
Sep 05, 2003 8.244 8.261 8.195 8.228 212,452 +0.00(+0.00%)
Sep 04, 2003 8.254 8.254 8.155 8.228 220,018 -0.03(-0.32%)
Sep 03, 2003 8.148 8.257 8.129 8.254 212,452 +0.09(+1.13%)
Sep 02, 2003 8.155 8.162 8.095 8.162 172,806 +0.04(+0.45%)
Aug 29, 2003 8.135 8.145 8.062 8.125 142,240 +0.03(+0.37%)
Aug 28, 2003 8.109 8.129 8.046 8.095 113,489 +0.01(+0.08%)
Aug 27, 2003 8.010 8.122 8.010 8.089 97,147 +0.05(+0.58%)
Aug 26, 2003 8.112 8.162 8.016 8.043 160,701 -0.12(-1.50%)
Aug 25, 2003 8.119 8.168 8.046 8.165 209,426 +0.01(+0.16%)
Aug 22, 2003 8.171 8.171 8.095 8.152 153,437 -0.01(-0.08%)
Aug 21, 2003 8.119 8.171 8.076 8.158 89,883 +0.04(+0.45%)
Aug 20, 2003 8.162 8.178 8.062 8.122 201,254 -0.01(-0.08%)
Aug 19, 2003 8.158 8.175 8.129 8.129 136,792 -0.02(-0.20%)
Aug 18, 2003 8.201 8.201 8.129 8.145 234,545 -0.06(-0.68%)
Aug 15, 2003 8.162 8.201 8.142 8.201 100,778 +0.04(+0.53%)
Aug 14, 2003 8.178 8.224 8.112 8.158 177,043 -0.04(-0.52%)
Aug 13, 2003 8.162 8.211 8.152 8.201 157,674 -0.03(-0.32%)
Aug 12, 2003 8.251 8.261 8.195 8.228 178,859 -0.01(-0.08%)
Aug 11, 2003 8.261 8.267 8.218 8.234 225,768 -0.02(-0.24%)
Aug 08, 2003 8.178 8.254 8.178 8.254 137,700 +0.03(+0.32%)
Aug 07, 2003 8.095 8.228 8.062 8.228 132,555 +0.10(+1.22%)
Aug 06, 2003 8.062 8.162 8.029 8.129 207,307 +0.05(+0.61%)
Aug 05, 2003 8.228 8.228 8.062 8.079 177,346 -0.15(-1.81%)
Aug 04, 2003 8.261 8.277 8.119 8.228 308,691 -0.03(-0.36%)
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.