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 (%)
Dec 31, 2003 8.522 8.575 8.522 8.558 245,742 +0.01(+0.08%)
Dec 30, 2003 8.551 8.551 8.525 8.551 279,941 +0.02(+0.23%)
Dec 29, 2003 8.508 8.565 8.508 8.532 146,477 +0.04(+0.43%)
Dec 26, 2003 8.571 8.578 8.475 8.495 168,569 -0.08(-0.89%)
Dec 24, 2003 8.502 8.575 8.459 8.571 108,950 +0.07(+0.78%)
Dec 23, 2003 8.485 8.525 8.449 8.505 257,243 +0.05(+0.55%)
Dec 22, 2003 8.442 8.502 8.432 8.459 292,651 -0.02(-0.19%)
Dec 19, 2003 8.432 8.475 8.429 8.475 320,797 +0.01(+0.08%)
Dec 18, 2003 8.475 8.515 8.446 8.469 459,103 -0.01(-0.08%)
Dec 17, 2003 8.376 8.475 8.376 8.475 509,643 +0.06(+0.67%)
Dec 16, 2003 8.403 8.449 8.343 8.419 397,062 +0.09(+1.03%)
Dec 15, 2003 8.403 8.403 8.343 8.333 389,798 -0.08(-0.90%)
Dec 12, 2003 8.380 8.442 8.350 8.409 342,587 +0.01(+0.08%)
Dec 11, 2003 8.403 8.466 8.370 8.403 310,507 -0.11(-1.24%)
Dec 10, 2003 8.416 8.508 8.376 8.508 328,968 +0.15(+1.78%)
Dec 09, 2003 8.396 8.462 8.353 8.360 273,282 -0.03(-0.39%)
Dec 08, 2003 8.409 8.489 8.393 8.393 283,270 -0.02(-0.20%)
Dec 05, 2003 8.409 8.409 8.360 8.409 201,860 -0.02(-0.20%)
Dec 04, 2003 8.393 8.416 8.353 8.426 302,941 +0.05(+0.59%)
Dec 03, 2003 8.393 8.393 8.347 8.376 318,678 +0.00(+0.00%)
Dec 02, 2003 8.376 8.403 8.337 8.376 277,217 +0.03(+0.40%)
Dec 01, 2003 8.327 8.360 8.294 8.343 370,127 +0.02(+0.20%)
Nov 28, 2003 8.327 8.327 8.294 8.327 72,330 +0.03(+0.36%)
Nov 26, 2003 8.287 8.323 8.267 8.297 245,742 +0.04(+0.44%)
Nov 25, 2003 8.277 8.277 8.211 8.261 228,189 +0.01(+0.16%)
Nov 24, 2003 8.274 8.323 8.228 8.247 502,985 -0.04(-0.48%)
Nov 21, 2003 8.277 8.314 8.271 8.287 321,402 +0.00(+0.00%)
Nov 20, 2003 8.343 8.343 8.277 8.287 343,797 -0.06(-0.67%)
Nov 19, 2003 8.360 8.363 8.264 8.343 389,193 +0.02(+0.20%)
Nov 18, 2003 8.343 8.413 8.314 8.327 433,984 -0.02(-0.20%)
Nov 17, 2003 8.340 8.343 8.317 8.343 301,731 +0.02(+0.20%)
Nov 14, 2003 8.317 8.343 8.277 8.327 380,719 +0.00(+0.00%)
Nov 13, 2003 8.257 8.327 8.254 8.327 249,979 +0.04(+0.44%)
Nov 12, 2003 8.254 8.290 8.244 8.290 285,691 +0.01(+0.12%)
Nov 11, 2003 8.304 8.304 8.280 8.280 222,742 -0.01(-0.16%)
Nov 10, 2003 8.323 8.323 8.280 8.294 206,702 -0.02(-0.20%)
Nov 07, 2003 8.294 8.323 8.261 8.310 308,994 +0.03(+0.32%)
Nov 06, 2003 8.280 8.317 8.261 8.284 225,768 +0.00(+0.00%)
Nov 05, 2003 8.228 8.290 8.254 8.284 214,873 +0.02(+0.28%)
Nov 04, 2003 8.228 8.294 8.228 8.261 291,638 +0.00(+0.00%)
Nov 03, 2003 8.228 8.261 8.221 8.261 212,682 +0.04(+0.48%)
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%)
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.