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 UNCHANGED
Streaming Delayed 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, 2011 5.367 5.443 5.321 5.420 341,556 +0.04(+0.70%)
Oct 28, 2011 5.355 5.401 5.333 5.382 160,665 +0.00(+0.07%)
Oct 27, 2011 5.371 5.416 5.280 5.378 450,377 +0.17(+3.20%)
Oct 26, 2011 5.196 5.211 5.109 5.211 254,645 +0.07(+1.40%)
Oct 25, 2011 5.173 5.186 5.113 5.139 203,048 -0.09(-1.67%)
Oct 24, 2011 5.105 5.234 5.105 5.227 222,179 +0.11(+2.15%)
Oct 21, 2011 5.105 5.128 5.071 5.117 273,378 +0.08(+1.50%)
Oct 20, 2011 5.044 5.051 4.946 5.041 167,465 +0.02(+0.30%)
Oct 19, 2011 5.082 5.113 5.007 5.026 220,747 -0.06(-1.12%)
Oct 18, 2011 4.934 5.113 4.906 5.082 210,834 +0.17(+3.47%)
Oct 17, 2011 5.007 5.007 4.874 4.912 197,348 -0.10(-2.04%)
Oct 14, 2011 4.946 5.018 4.925 5.014 274,699 +0.13(+2.64%)
Oct 13, 2011 4.783 4.893 4.771 4.885 360,582 +0.01(+0.23%)
Oct 12, 2011 4.836 4.923 4.828 4.874 253,385 +0.06(+1.26%)
Oct 11, 2011 4.828 4.870 4.786 4.813 222,071 -0.07(-1.40%)
Oct 10, 2011 4.715 4.881 4.715 4.881 362,754 +0.21(+4.55%)
Oct 07, 2011 4.760 4.798 4.646 4.669 233,919 -0.09(-1.83%)
Oct 06, 2011 4.684 4.756 4.616 4.756 350,663 +0.06(+1.21%)
Oct 05, 2011 4.578 4.715 4.544 4.699 623,712 +0.08(+1.72%)
Oct 04, 2011 4.563 4.642 4.278 4.620 1,587,742 -0.07(-1.46%)
Oct 03, 2011 4.828 4.904 4.677 4.688 515,400 -0.19(-3.89%)
Sep 30, 2011 4.950 4.984 4.870 4.878 366,910 -0.11(-2.21%)
Sep 29, 2011 5.052 5.052 4.938 4.988 214,332 +0.02(+0.46%)
Sep 28, 2011 5.079 5.086 4.946 4.965 184,176 -0.07(-1.36%)
Sep 27, 2011 5.128 5.128 5.033 5.033 345,021 +0.04(+0.84%)
Sep 26, 2011 4.923 4.991 4.881 4.991 348,148 +0.08(+1.54%)
Sep 23, 2011 4.961 4.961 4.885 4.916 485,275 -0.04(-0.84%)
Sep 22, 2011 5.063 5.063 4.931 4.957 346,837 -0.18(-3.54%)
Sep 21, 2011 5.367 5.367 5.128 5.139 227,225 -0.24(-4.44%)
Sep 20, 2011 5.409 5.421 5.333 5.378 173,326 +0.01(+0.14%)
Sep 19, 2011 5.311 5.399 5.300 5.371 217,344 +0.03(+0.49%)
Sep 16, 2011 5.378 5.386 5.308 5.345 265,094 -0.01(-0.14%)
Sep 15, 2011 5.315 5.360 5.293 5.352 212,875 +0.05(+0.98%)
Sep 14, 2011 5.282 5.334 5.204 5.300 205,788 +0.02(+0.42%)
Sep 13, 2011 5.252 5.289 5.196 5.278 168,017 +0.01(+0.21%)
Sep 12, 2011 5.192 5.267 5.163 5.267 236,568 -0.03(-0.56%)
Sep 09, 2011 5.382 5.404 5.218 5.296 315,272 -0.14(-2.66%)
Sep 08, 2011 5.415 5.478 5.404 5.441 165,989 -0.04(-0.81%)
Sep 07, 2011 5.419 5.486 5.371 5.486 199,130 +0.14(+2.64%)
Sep 06, 2011 5.218 5.371 5.192 5.345 209,146 -0.03(-0.55%)
Sep 02, 2011 5.337 5.426 5.337 5.374 209,310 -0.07(-1.36%)
Sep 01, 2011 5.482 5.512 5.415 5.449 220,432 -0.03(-0.47%)
Aug 31, 2011 5.460 5.527 5.452 5.475 332,148 +0.07(+1.24%)
Aug 30, 2011 5.382 5.438 5.348 5.408 207,353 +0.02(+0.41%)
Aug 29, 2011 5.311 5.408 5.311 5.386 241,603 +0.10(+1.83%)
Aug 26, 2011 5.222 5.289 5.155 5.289 209,622 +0.05(+0.92%)
Aug 25, 2011 5.319 5.319 5.185 5.241 261,860 -0.04(-0.77%)
Aug 24, 2011 5.218 5.296 5.163 5.282 266,839 +0.06(+1.21%)
Aug 23, 2011 5.137 5.226 5.074 5.218 243,848 +0.13(+2.48%)
Aug 22, 2011 5.270 5.270 5.059 5.092 243,727 -0.04(-0.80%)
Aug 19, 2011 5.081 5.218 5.070 5.133 400,799 -0.09(-1.64%)
Aug 18, 2011 5.237 5.367 5.133 5.218 411,871 -0.23(-4.16%)
Aug 17, 2011 5.456 5.482 5.352 5.445 249,809 +0.03(+0.55%)
Aug 16, 2011 5.386 5.467 5.386 5.415 267,396 -0.05(-0.88%)
Aug 15, 2011 5.296 5.530 5.285 5.464 550,559 +0.22(+4.25%)
Aug 12, 2011 5.233 5.267 5.152 5.241 483,521 +0.09(+1.73%)
Aug 11, 2011 4.940 5.256 4.936 5.152 959,151 +0.23(+4.76%)
Aug 10, 2011 4.962 5.126 4.776 4.918 583,345 -0.10(-2.00%)
Aug 09, 2011 4.847 5.018 4.494 5.018 814,887 +0.42(+9.22%)
Aug 08, 2011 4.847 5.007 4.583 4.594 1,441,493 -0.66(-12.64%)
Aug 05, 2011 5.393 5.456 5.077 5.259 997,106 -0.13(-2.48%)
Aug 04, 2011 5.634 5.668 5.386 5.393 566,210 -0.31(-5.47%)
Aug 03, 2011 5.757 5.764 5.594 5.705 450,149 -0.04(-0.65%)
Aug 02, 2011 5.794 5.868 5.720 5.742 312,090 -0.07(-1.21%)
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.