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 (%)
Feb 27, 2004 8.674 8.694 8.627 8.674 239,084 +0.02(+0.27%)
Feb 26, 2004 8.588 8.651 8.584 8.651 324,731 +0.07(+0.81%)
Feb 25, 2004 8.515 8.581 8.475 8.581 384,654 +0.07(+0.78%)
Feb 24, 2004 8.568 8.575 8.479 8.515 543,842 -0.04(-0.46%)
Feb 23, 2004 8.548 8.581 8.492 8.555 445,181 +0.03(+0.35%)
Feb 20, 2004 8.618 8.618 8.525 8.525 366,798 -0.07(-0.85%)
Feb 19, 2004 8.588 8.618 8.535 8.598 328,968 +0.01(+0.15%)
Feb 18, 2004 8.542 8.608 8.528 8.584 418,549 -0.00(-0.04%)
Feb 17, 2004 8.608 8.637 8.578 8.588 355,600 -0.05(-0.57%)
Feb 13, 2004 8.555 8.637 8.535 8.637 335,323 +0.03(+0.38%)
Feb 12, 2004 8.624 8.670 8.584 8.604 328,060 -0.04(-0.46%)
Feb 11, 2004 8.508 8.657 8.508 8.644 372,245 -0.02(-0.27%)
Feb 10, 2004 8.651 8.684 8.604 8.667 326,850 +0.02(+0.27%)
Feb 09, 2004 8.565 8.654 8.558 8.644 382,535 +0.06(+0.65%)
Feb 06, 2004 8.604 8.604 8.545 8.588 280,546 +0.03(+0.35%)
Feb 05, 2004 8.657 8.657 8.542 8.558 327,757 -0.10(-1.15%)
Feb 04, 2004 8.674 8.690 8.608 8.657 380,719 +0.01(+0.08%)
Feb 03, 2004 8.611 8.684 8.611 8.651 433,681 +0.03(+0.34%)
Feb 02, 2004 8.548 8.641 8.492 8.621 491,485 +0.07(+0.77%)
Jan 30, 2004 8.416 8.575 8.409 8.555 325,336 +0.17(+1.97%)
Jan 29, 2004 8.436 8.442 8.363 8.390 295,072 -0.02(-0.27%)
Jan 28, 2004 8.323 8.452 8.320 8.413 394,338 +0.09(+1.11%)
Jan 27, 2004 8.366 8.403 8.211 8.320 1,134,896 -0.07(-0.79%)
Jan 26, 2004 8.426 8.426 8.370 8.386 593,474 -0.04(-0.47%)
Jan 23, 2004 8.442 8.495 8.396 8.426 571,987 -0.03(-0.35%)
Jan 22, 2004 8.449 8.472 8.436 8.456 316,862 +0.03(+0.35%)
Jan 21, 2004 8.442 8.456 8.406 8.426 398,878 -0.02(-0.20%)
Jan 20, 2004 8.426 8.442 8.399 8.442 384,351 +0.00(+0.00%)
Jan 16, 2004 8.442 8.485 8.416 8.442 443,366 -0.01(-0.12%)
Jan 15, 2004 8.452 8.485 8.429 8.452 328,968 -0.03(-0.39%)
Jan 14, 2004 8.409 8.492 8.403 8.485 303,849 +0.09(+1.10%)
Jan 13, 2004 8.528 8.551 8.373 8.393 547,171 -0.16(-1.85%)
Jan 12, 2004 8.525 8.558 8.508 8.551 301,731 +0.03(+0.35%)
Jan 09, 2004 8.492 8.551 8.492 8.522 331,692 -0.04(-0.42%)
Jan 08, 2004 8.591 8.621 8.512 8.558 524,473 -0.03(-0.38%)
Jan 07, 2004 8.644 8.657 8.568 8.591 344,403 -0.00(-0.04%)
Jan 06, 2004 8.641 8.690 8.565 8.594 374,969 -0.07(-0.84%)
Jan 05, 2004 8.674 8.750 8.611 8.667 463,340 +0.07(+0.85%)
Jan 02, 2004 8.548 8.624 8.542 8.594 207,307 +0.04(+0.42%)
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%)
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.