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: 4:10 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 (%)
Nov 30, 2009 3.060 3.144 3.060 3.139 589,870 +0.08(+2.48%)
Nov 27, 2009 3.056 3.093 3.056 3.063 153,256 -0.07(-2.11%)
Nov 25, 2009 3.116 3.142 3.113 3.129 264,064 +0.01(+0.32%)
Nov 24, 2009 3.109 3.122 3.066 3.119 326,710 -0.01(-0.42%)
Nov 23, 2009 3.106 3.162 3.106 3.132 483,193 +0.04(+1.28%)
Nov 20, 2009 3.099 3.109 3.060 3.093 496,566 -0.01(-0.43%)
Nov 19, 2009 3.109 3.152 3.096 3.106 702,543 -0.08(-2.39%)
Nov 18, 2009 3.113 3.189 3.113 3.182 564,439 +0.05(+1.48%)
Nov 17, 2009 3.126 3.165 3.123 3.136 431,802 -0.02(-0.52%)
Nov 16, 2009 3.113 3.185 3.113 3.152 455,438 +0.04(+1.38%)
Nov 13, 2009 3.099 3.126 3.080 3.109 357,065 +0.03(+1.07%)
Nov 12, 2009 3.129 3.141 3.073 3.076 424,835 -0.05(-1.69%)
Nov 11, 2009 3.083 3.149 3.083 3.129 320,482 +0.04(+1.39%)
Nov 10, 2009 3.070 3.103 3.043 3.086 392,683 -0.02(-0.74%)
Nov 09, 2009 3.004 3.113 3.004 3.109 394,698 +0.13(+4.31%)
Nov 06, 2009 2.990 3.014 2.967 2.981 321,281 -0.03(-0.98%)
Nov 05, 2009 2.971 3.040 2.971 3.010 340,120 +0.05(+1.56%)
Nov 04, 2009 3.027 3.050 2.964 2.964 398,708 -0.04(-1.43%)
Nov 03, 2009 2.961 3.017 2.961 3.007 542,785 -0.00(-0.11%)
Nov 02, 2009 3.013 3.086 2.928 3.010 467,041 +0.03(+0.89%)
Oct 30, 2009 3.083 3.103 2.891 2.984 710,699 -0.13(-4.24%)
Oct 29, 2009 2.921 3.126 2.852 3.116 498,104 +0.11(+3.51%)
Oct 28, 2009 3.142 3.182 2.997 3.010 919,456 -0.15(-4.81%)
Oct 27, 2009 3.172 3.202 3.149 3.162 323,717 -0.03(-0.83%)
Oct 26, 2009 3.255 3.304 3.172 3.189 524,757 -0.05(-1.63%)
Oct 23, 2009 3.261 3.275 3.228 3.241 412,587 -0.04(-1.11%)
Oct 22, 2009 3.222 3.278 3.172 3.278 413,692 +0.06(+1.95%)
Oct 21, 2009 3.261 3.294 3.215 3.215 340,196 -0.05(-1.62%)
Oct 20, 2009 3.251 3.271 3.251 3.268 220,802 -0.04(-1.10%)
Oct 19, 2009 3.284 3.334 3.261 3.304 387,977 +0.04(+1.11%)
Oct 16, 2009 3.294 3.294 3.245 3.268 433,999 -0.04(-1.20%)
Oct 15, 2009 3.281 3.317 3.275 3.308 449,730 -0.00(-0.10%)
Oct 14, 2009 3.245 3.317 3.245 3.311 667,312 +0.09(+2.77%)
Oct 13, 2009 3.225 3.262 3.205 3.222 297,469 -0.05(-1.52%)
Oct 12, 2009 3.288 3.304 3.255 3.271 176,232 -0.01(-0.30%)
Oct 09, 2009 3.205 3.281 3.202 3.281 469,462 +0.04(+1.12%)
Oct 08, 2009 3.162 3.284 3.162 3.245 559,276 +0.07(+2.29%)
Oct 07, 2009 3.172 3.212 3.156 3.172 337,505 -0.04(-1.23%)
Oct 06, 2009 3.199 3.248 3.185 3.212 535,465 +0.01(+0.31%)
Oct 05, 2009 3.142 3.202 3.132 3.202 559,555 +0.05(+1.47%)
Oct 02, 2009 3.109 3.169 2.947 3.156 760,035 -0.01(-0.42%)
Oct 01, 2009 3.258 3.258 3.156 3.169 626,232 -0.10(-2.94%)
Sep 30, 2009 3.384 3.384 3.225 3.265 322,770 -0.00(-0.10%)
Sep 29, 2009 3.268 3.314 3.241 3.268 296,177 -0.02(-0.70%)
Sep 28, 2009 3.185 3.301 3.175 3.291 588,330 +0.12(+3.75%)
Sep 25, 2009 3.235 3.235 3.119 3.172 463,400 -0.04(-1.34%)
Sep 24, 2009 3.314 3.337 3.192 3.215 447,718 -0.12(-3.66%)
Sep 23, 2009 3.337 3.387 3.324 3.337 642,578 +0.01(+0.40%)
Sep 22, 2009 3.298 3.327 3.265 3.324 496,633 +0.07(+2.24%)
Sep 21, 2009 3.321 3.321 3.205 3.251 895,641 -0.17(-4.84%)
Sep 18, 2009 3.387 3.423 3.347 3.417 299,418 +0.04(+1.17%)
Sep 17, 2009 3.387 3.439 3.347 3.377 427,174 +0.09(+2.75%)
Sep 16, 2009 3.294 3.367 3.261 3.287 801,832 -0.00(-0.04%)
Sep 15, 2009 3.165 3.288 3.162 3.288 768,712 +0.14(+4.30%)
Sep 14, 2009 3.047 3.152 3.031 3.152 471,717 +0.08(+2.58%)
Sep 11, 2009 3.056 3.089 3.037 3.073 263,041 +0.03(+0.87%)
Sep 10, 2009 3.033 3.060 3.007 3.047 323,560 +0.02(+0.55%)
Sep 09, 2009 2.967 3.037 2.955 3.030 420,913 +0.06(+2.12%)
Sep 08, 2009 2.881 2.971 2.881 2.967 230,389 +0.10(+3.46%)
Sep 04, 2009 2.838 2.868 2.809 2.868 375,826 +0.03(+1.17%)
Sep 03, 2009 2.729 2.974 2.729 2.835 315,622 +0.02(+0.82%)
Sep 02, 2009 2.812 2.847 2.795 2.812 551,574 -0.05(-1.73%)
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.