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 (%)
Oct 29, 2004 8.542 8.561 8.499 8.561 404,930 +0.08(+0.90%)
Oct 28, 2004 8.442 8.515 8.442 8.485 176,741 +0.02(+0.27%)
Oct 27, 2004 8.376 8.462 8.376 8.462 359,837 +0.09(+1.07%)
Oct 26, 2004 8.376 8.386 8.347 8.373 328,665 -0.01(-0.12%)
Oct 25, 2004 8.376 8.393 8.343 8.383 256,335 +0.01(+0.08%)
Oct 22, 2004 8.327 8.419 8.327 8.376 228,492 +0.00(+0.04%)
Oct 21, 2004 8.360 8.396 8.266 8.373 404,628 +0.01(+0.08%)
Oct 20, 2004 8.469 8.469 8.366 8.366 431,260 -0.09(-1.09%)
Oct 19, 2004 8.452 8.492 8.432 8.459 374,364 +0.00(+0.04%)
Oct 18, 2004 8.426 8.456 8.393 8.456 335,323 +0.02(+0.27%)
Oct 15, 2004 8.419 8.472 8.403 8.432 297,191 +0.03(+0.35%)
Oct 14, 2004 8.459 8.459 8.386 8.403 348,337 +0.02(+0.28%)
Oct 13, 2004 8.432 8.442 8.366 8.380 303,244 -0.05(-0.63%)
Oct 12, 2004 8.380 8.466 8.376 8.432 253,006 +0.03(+0.31%)
Oct 11, 2004 8.413 8.459 8.376 8.406 196,110 -0.01(-0.08%)
Oct 08, 2004 8.393 8.466 8.393 8.413 279,638 +0.01(+0.16%)
Oct 07, 2004 8.452 8.452 8.390 8.399 322,915 -0.04(-0.43%)
Oct 06, 2004 8.423 8.449 8.403 8.436 315,047 +0.02(+0.27%)
Oct 05, 2004 8.409 8.426 8.366 8.413 395,851 +0.01(+0.16%)
Oct 04, 2004 8.373 8.406 8.337 8.399 348,942 +0.02(+0.28%)
Oct 01, 2004 8.294 8.406 8.294 8.376 443,063 +0.07(+0.84%)
Sep 30, 2004 8.251 8.310 8.234 8.307 420,970 +0.06(+0.68%)
Sep 29, 2004 8.261 8.277 8.224 8.251 256,032 +0.01(+0.12%)
Sep 28, 2004 8.218 8.261 8.211 8.241 318,376 +0.02(+0.28%)
Sep 27, 2004 8.261 8.261 8.208 8.218 264,506 -0.04(-0.48%)
Sep 24, 2004 8.201 8.261 8.201 8.257 251,190 +0.05(+0.64%)
Sep 23, 2004 8.211 8.257 8.201 8.204 256,335 -0.03(-0.40%)
Sep 22, 2004 8.204 8.251 8.195 8.238 362,561 +0.06(+0.69%)
Sep 21, 2004 8.204 8.211 8.152 8.181 278,427 -0.01(-0.16%)
Sep 20, 2004 8.195 8.228 8.178 8.195 322,310 +0.00(+0.00%)
Sep 17, 2004 8.204 8.241 8.181 8.195 307,178 -0.04(-0.52%)
Sep 16, 2004 8.145 8.238 8.132 8.238 266,019 +0.11(+1.34%)
Sep 15, 2004 8.115 8.155 8.102 8.129 286,901 +0.00(+0.00%)
Sep 14, 2004 8.195 8.208 8.095 8.129 390,404 -0.08(-0.97%)
Sep 13, 2004 8.238 8.238 8.165 8.208 352,574 -0.06(-0.72%)
Sep 10, 2004 8.201 8.267 8.145 8.267 378,601 +0.07(+0.81%)
Sep 09, 2004 8.277 8.287 8.162 8.201 537,184 -0.08(-0.92%)
Sep 08, 2004 8.271 8.304 8.257 8.277 467,879 +0.01(+0.12%)
Sep 07, 2004 8.257 8.307 8.257 8.267 402,509 +0.01(+0.08%)
Sep 03, 2004 8.277 8.277 8.204 8.261 371,337 -0.01(-0.08%)
Sep 02, 2004 8.264 8.294 8.241 8.267 403,115 +0.01(+0.08%)
Sep 01, 2004 8.244 8.277 8.237 8.261 572,592 +0.02(+0.28%)
Aug 31, 2004 8.254 8.254 8.195 8.238 402,207 +0.03(+0.32%)
Aug 30, 2004 8.241 8.261 8.195 8.211 387,075 -0.02(-0.20%)
Aug 27, 2004 8.165 8.247 8.165 8.228 228,189 +0.05(+0.65%)
Aug 26, 2004 8.092 8.178 8.089 8.175 326,244 +0.08(+1.02%)
Aug 25, 2004 8.079 8.168 8.076 8.092 356,206 +0.00(+0.04%)
Aug 24, 2004 8.069 8.119 8.059 8.089 286,901 +0.00(+0.00%)
Aug 23, 2004 8.062 8.089 8.062 8.089 264,809 +0.02(+0.20%)
Aug 20, 2004 8.036 8.086 8.010 8.072 224,255 +0.04(+0.54%)
Aug 19, 2004 8.006 8.046 7.990 8.029 229,702 +0.02(+0.29%)
Aug 18, 2004 7.996 8.079 7.983 8.006 388,588 +0.01(+0.12%)
Aug 17, 2004 7.970 8.003 7.953 7.996 244,532 +0.02(+0.21%)
Aug 16, 2004 7.970 7.983 7.937 7.980 258,756 -0.00(-0.04%)
Aug 13, 2004 7.990 7.990 7.947 7.983 294,165 +0.01(+0.12%)
Aug 12, 2004 8.003 8.003 7.953 7.973 219,715 -0.01(-0.12%)
Aug 11, 2004 7.957 8.010 7.910 7.983 241,808 +0.02(+0.25%)
Aug 10, 2004 7.980 7.996 7.934 7.963 302,638 -0.02(-0.29%)
Aug 09, 2004 7.930 8.013 7.930 7.986 234,545 +0.06(+0.71%)
Aug 06, 2004 7.990 8.026 7.930 7.930 363,772 -0.03(-0.33%)
Aug 05, 2004 7.983 8.003 7.934 7.957 218,202 -0.01(-0.12%)
Aug 04, 2004 7.973 8.006 7.953 7.967 253,308 -0.02(-0.21%)
Aug 03, 2004 7.940 7.996 7.940 7.983 236,058 +0.03(+0.42%)
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.