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 31, 2007 8.367 8.443 8.277 8.443 206,397 +0.04(+0.43%)
Oct 30, 2007 8.360 8.459 8.360 8.406 233,331 -0.02(-0.20%)
Oct 29, 2007 8.419 8.482 8.390 8.423 261,174 +0.04(+0.51%)
Oct 26, 2007 8.396 8.449 8.322 8.380 222,436 +0.03(+0.32%)
Oct 25, 2007 8.386 8.400 8.284 8.353 295,372 -0.00(-0.04%)
Oct 24, 2007 8.426 8.433 8.294 8.357 259,963 -0.07(-0.78%)
Oct 23, 2007 8.277 8.423 8.257 8.423 345,564 +0.15(+1.80%)
Oct 22, 2007 8.178 8.277 8.096 8.274 199,739 +0.03(+0.36%)
Oct 19, 2007 8.294 8.297 8.195 8.244 259,055 -0.13(-1.54%)
Oct 18, 2007 8.231 8.419 8.198 8.373 213,357 +0.07(+0.84%)
Oct 17, 2007 8.383 8.403 8.181 8.304 236,963 -0.04(-0.48%)
Oct 16, 2007 8.558 8.558 8.181 8.343 609,507 -0.27(-3.11%)
Oct 15, 2007 8.750 8.750 8.552 8.611 265,108 -0.13(-1.47%)
Oct 12, 2007 8.766 8.789 8.690 8.740 169,778 -0.01(-0.15%)
Oct 11, 2007 8.842 8.846 8.727 8.753 157,673 -0.13(-1.45%)
Oct 10, 2007 8.737 8.905 8.737 8.882 301,424 +0.09(+1.01%)
Oct 09, 2007 8.786 8.822 8.756 8.793 190,357 +0.03(+0.38%)
Oct 08, 2007 8.786 8.786 8.740 8.760 203,673 -0.01(-0.11%)
Oct 05, 2007 8.690 8.809 8.621 8.770 304,753 +0.13(+1.45%)
Oct 04, 2007 8.591 8.661 8.591 8.644 234,239 +0.00(+0.04%)
Oct 03, 2007 8.538 8.647 8.479 8.641 537,480 +0.14(+1.67%)
Oct 02, 2007 8.409 8.499 8.409 8.499 273,582 +0.10(+1.18%)
Oct 01, 2007 8.284 8.426 8.284 8.400 342,583 +0.11(+1.36%)
Sep 28, 2007 8.337 8.343 8.254 8.287 192,173 -0.02(-0.24%)
Sep 27, 2007 8.261 8.310 8.261 8.307 165,844 +0.04(+0.48%)
Sep 26, 2007 8.294 8.294 8.211 8.267 202,160 +0.01(+0.16%)
Sep 25, 2007 8.300 8.324 8.195 8.254 266,724 -0.09(-1.07%)
Sep 24, 2007 8.257 8.343 8.248 8.343 257,542 +0.10(+1.20%)
Sep 21, 2007 8.277 8.287 8.208 8.244 211,239 +0.00(+0.00%)
Sep 20, 2007 8.317 8.360 8.185 8.244 206,397 -0.12(-1.46%)
Sep 19, 2007 8.261 8.413 8.261 8.367 341,977 +0.11(+1.28%)
Sep 18, 2007 8.089 8.261 8.082 8.261 282,661 +0.15(+1.83%)
Sep 17, 2007 8.162 8.165 8.056 8.112 156,765 -0.05(-0.65%)
Sep 14, 2007 8.020 8.175 8.020 8.165 196,410 +0.02(+0.24%)
Sep 13, 2007 8.059 8.165 8.033 8.145 244,226 +0.11(+1.32%)
Sep 12, 2007 8.013 8.046 7.980 8.039 176,739 -0.03(-0.33%)
Sep 11, 2007 7.987 8.066 7.987 8.066 246,950 +0.08(+1.03%)
Sep 10, 2007 8.056 8.082 7.957 7.983 274,490 -0.07(-0.90%)
Sep 07, 2007 8.129 8.129 8.010 8.056 319,582 -0.11(-1.30%)
Sep 06, 2007 8.142 8.175 8.079 8.162 304,451 +0.04(+0.53%)
Sep 05, 2007 8.145 8.145 8.020 8.119 442,755 -0.09(-1.13%)
Sep 04, 2007 8.119 8.234 8.105 8.211 376,781 +0.09(+1.14%)
Aug 31, 2007 8.013 8.135 8.010 8.119 291,437 +0.17(+2.16%)
Aug 30, 2007 7.937 8.000 7.907 7.947 316,253 +0.00(+0.00%)
Aug 29, 2007 7.881 7.947 7.854 7.947 353,478 +0.13(+1.69%)
Aug 28, 2007 8.010 8.010 7.788 7.815 309,898 -0.20(-2.51%)
Aug 27, 2007 8.076 8.115 7.993 8.016 338,951 -0.06(-0.70%)
Aug 24, 2007 8.023 8.129 8.023 8.072 348,333 +0.01(+0.12%)
Aug 23, 2007 8.158 8.175 8.026 8.063 368,004 -0.03(-0.33%)
Aug 22, 2007 7.940 8.115 7.940 8.089 707,561 +0.17(+2.17%)
Aug 21, 2007 7.795 7.930 7.775 7.917 464,545 +0.14(+1.83%)
Aug 20, 2007 7.666 7.805 7.521 7.775 569,257 +0.21(+2.75%)
Aug 17, 2007 7.375 7.778 7.289 7.567 804,707 +0.51(+7.26%)
Aug 16, 2007 6.807 7.084 6.463 7.055 1,271,371 -0.12(-1.61%)
Aug 15, 2007 7.352 7.418 7.154 7.170 956,630 -0.23(-3.12%)
Aug 14, 2007 7.759 7.765 7.369 7.402 831,944 -0.38(-4.88%)
Aug 13, 2007 7.848 7.980 7.759 7.782 361,951 -0.13(-1.67%)
Aug 10, 2007 7.894 7.924 7.815 7.914 563,809 -0.14(-1.68%)
Aug 09, 2007 7.980 8.162 7.930 8.049 525,374 -0.10(-1.18%)
Aug 08, 2007 7.930 8.205 7.930 8.145 554,125 +0.20(+2.49%)
Aug 07, 2007 7.858 7.947 7.775 7.947 482,703 +0.06(+0.75%)
Aug 06, 2007 7.950 7.980 7.633 7.887 878,853 -0.15(-1.85%)
Aug 03, 2007 8.109 8.228 8.036 8.036 325,635 -0.19(-2.33%)
Aug 02, 2007 8.145 8.241 8.119 8.228 433,071 +0.13(+1.63%)
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.