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 29, 2006 10.37 10.37 10.24 10.24 226,979 +0.04(+0.36%)
Dec 28, 2006 10.15 10.22 10.13 10.21 194,596 +0.06(+0.62%)
Dec 27, 2006 9.962 10.15 9.956 10.14 238,479 +0.23(+2.33%)
Dec 26, 2006 9.903 9.936 9.870 9.913 141,332 -0.02(-0.17%)
Dec 22, 2006 9.906 9.929 9.850 9.929 173,109 +0.03(+0.30%)
Dec 21, 2006 9.817 9.919 9.817 9.900 372,851 -0.42(-4.04%)
Dec 20, 2006 10.22 10.33 10.22 10.32 210,636 +0.15(+1.46%)
Dec 19, 2006 10.22 10.22 10.12 10.17 318,376 -0.09(-0.84%)
Dec 18, 2006 10.32 10.33 10.23 10.25 179,162 -0.03(-0.32%)
Dec 15, 2006 10.40 10.41 10.25 10.29 221,834 -0.10(-0.95%)
Dec 14, 2006 10.49 10.50 10.36 10.39 289,928 -0.08(-0.73%)
Dec 13, 2006 10.45 10.55 10.41 10.46 268,743 -0.10(-0.91%)
Dec 12, 2006 10.47 10.59 10.47 10.56 225,163 +0.03(+0.31%)
Dec 11, 2006 10.51 10.56 10.49 10.52 251,190 -0.00(-0.03%)
Dec 08, 2006 10.65 10.65 10.50 10.53 184,307 -0.07(-0.62%)
Dec 07, 2006 10.68 10.68 10.56 10.59 223,952 -0.05(-0.43%)
Dec 06, 2006 10.74 10.75 10.59 10.64 301,731 -0.09(-0.80%)
Dec 05, 2006 10.73 10.75 10.70 10.73 210,334 +0.04(+0.40%)
Dec 04, 2006 10.62 10.76 10.61 10.68 277,822 +0.07(+0.62%)
Dec 01, 2006 10.54 10.62 10.50 10.62 193,991 +0.05(+0.47%)
Nov 30, 2006 10.51 10.57 10.46 10.57 177,043 +0.13(+1.27%)
Nov 29, 2006 10.27 10.43 10.25 10.43 216,386 +0.18(+1.71%)
Nov 28, 2006 10.12 10.26 10.12 10.26 178,254 +0.09(+0.91%)
Nov 27, 2006 10.42 10.42 10.13 10.17 247,861 -0.19(-1.82%)
Nov 24, 2006 10.28 10.36 10.24 10.36 78,080 +0.08(+0.77%)
Nov 22, 2006 10.31 10.38 10.24 10.28 172,504 -0.02(-0.16%)
Nov 21, 2006 10.14 10.29 10.14 10.29 278,125 +0.10(+1.00%)
Nov 20, 2006 10.10 10.33 10.10 10.19 370,430 +0.10(+1.02%)
Nov 17, 2006 10.09 10.11 10.05 10.09 230,005 +0.05(+0.53%)
Nov 16, 2006 9.929 10.07 9.886 10.04 303,546 +0.17(+1.67%)
Nov 15, 2006 9.863 9.893 9.804 9.870 230,005 +0.06(+0.61%)
Nov 14, 2006 9.758 9.810 9.741 9.810 230,308 +0.08(+0.78%)
Nov 13, 2006 9.711 9.738 9.681 9.734 209,426 -0.04(-0.44%)
Nov 10, 2006 9.715 9.777 9.681 9.777 252,400 +0.10(+1.06%)
Nov 09, 2006 9.625 9.685 9.566 9.675 241,203 +0.10(+1.00%)
Nov 08, 2006 9.582 9.602 9.526 9.579 340,166 -0.00(-0.03%)
Nov 07, 2006 9.639 9.639 9.559 9.582 252,098 -0.02(-0.24%)
Nov 06, 2006 9.526 9.658 9.437 9.606 453,050 +0.15(+1.54%)
Nov 03, 2006 9.847 9.847 9.344 9.460 927,891 -0.39(-3.99%)
Nov 02, 2006 10.10 10.11 9.817 9.853 348,942 -0.26(-2.55%)
Nov 01, 2006 10.11 10.17 10.10 10.11 278,125 +0.00(+0.00%)
Oct 31, 2006 10.05 10.14 10.01 10.11 349,850 +0.09(+0.86%)
Oct 30, 2006 9.979 10.03 9.949 10.03 184,307 +0.04(+0.40%)
Oct 27, 2006 10.03 10.03 9.966 9.986 203,373 -0.04(-0.43%)
Oct 26, 2006 9.979 10.04 9.956 10.03 290,836 +0.05(+0.53%)
Oct 25, 2006 9.962 10.03 9.962 9.976 286,901 +0.03(+0.33%)
Oct 24, 2006 9.886 9.943 9.863 9.943 289,625 +0.07(+0.67%)
Oct 23, 2006 9.820 9.880 9.814 9.876 183,701 +0.06(+0.61%)
Oct 20, 2006 9.883 9.900 9.797 9.817 283,270 -0.09(-0.93%)
Oct 19, 2006 9.936 9.986 9.867 9.909 246,045 -0.08(-0.79%)
Oct 18, 2006 9.999 10.03 9.962 9.989 200,346 -0.03(-0.30%)
Oct 17, 2006 10.03 10.03 9.979 10.02 190,965 -0.00(-0.03%)
Oct 16, 2006 10.07 10.09 9.962 10.02 200,952 +0.00(+0.03%)
Oct 13, 2006 9.995 10.05 9.986 10.02 202,768 +0.02(+0.23%)
Oct 12, 2006 9.972 10.01 9.952 9.995 186,122 +0.01(+0.07%)
Oct 11, 2006 9.949 9.999 9.929 9.989 248,769 -0.03(-0.33%)
Oct 10, 2006 10.01 10.09 9.999 10.02 220,926 +0.03(+0.26%)
Oct 09, 2006 10.08 10.08 9.962 9.995 204,886 -0.07(-0.69%)
Oct 06, 2006 10.06 10.07 9.992 10.06 237,268 +0.05(+0.53%)
Oct 05, 2006 9.939 10.01 9.916 10.01 264,809 +0.09(+0.93%)
Oct 04, 2006 9.863 9.919 9.863 9.919 238,479 +0.02(+0.23%)
Oct 03, 2006 9.909 9.913 9.873 9.896 254,216 -0.02(-0.17%)
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.