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 (%)
Feb 28, 2006 9.080 9.120 9.054 9.077 304,753 -0.00(-0.04%)
Feb 27, 2006 9.067 9.087 9.034 9.080 196,410 +0.03(+0.33%)
Feb 24, 2006 9.041 9.054 9.014 9.050 233,331 +0.01(+0.15%)
Feb 23, 2006 9.017 9.044 8.988 9.037 236,358 +0.02(+0.22%)
Feb 22, 2006 8.988 9.021 8.961 9.017 223,950 +0.03(+0.33%)
Feb 21, 2006 8.978 8.988 8.945 8.988 252,095 +0.02(+0.18%)
Feb 17, 2006 8.984 8.984 8.922 8.971 234,239 -0.01(-0.07%)
Feb 16, 2006 8.928 8.981 8.922 8.978 250,884 +0.02(+0.22%)
Feb 15, 2006 8.918 8.978 8.872 8.958 194,291 +0.05(+0.59%)
Feb 14, 2006 8.856 8.908 8.826 8.905 285,687 +0.08(+0.86%)
Feb 13, 2006 8.856 8.872 8.826 8.829 189,147 -0.05(-0.56%)
Feb 10, 2006 8.908 8.915 8.852 8.879 354,688 -0.01(-0.07%)
Feb 09, 2006 8.928 8.958 8.856 8.885 233,029 +0.03(+0.34%)
Feb 08, 2006 8.905 8.912 8.849 8.856 231,516 -0.06(-0.67%)
Feb 07, 2006 8.932 8.945 8.915 8.915 209,726 -0.03(-0.30%)
Feb 06, 2006 9.004 9.004 8.925 8.941 174,015 +0.02(+0.19%)
Feb 03, 2006 9.014 9.014 8.912 8.925 219,713 -0.04(-0.44%)
Feb 02, 2006 8.922 8.978 8.895 8.965 225,765 +0.04(+0.44%)
Feb 01, 2006 8.932 8.978 8.902 8.925 275,700 +0.01(+0.11%)
Jan 31, 2006 8.915 8.938 8.879 8.915 189,449 +0.00(+0.04%)
Jan 30, 2006 8.899 8.925 8.842 8.912 213,055 +0.05(+0.52%)
Jan 27, 2006 8.856 8.945 8.839 8.865 204,884 +0.01(+0.11%)
Jan 26, 2006 8.998 8.998 8.842 8.856 220,015 -0.09(-0.96%)
Jan 25, 2006 8.912 8.975 8.892 8.941 254,213 +0.04(+0.41%)
Jan 24, 2006 8.885 8.905 8.842 8.905 196,410 +0.08(+0.86%)
Jan 23, 2006 8.826 8.859 8.799 8.829 225,765 -0.05(-0.52%)
Jan 20, 2006 8.852 8.879 8.832 8.875 199,134 +0.02(+0.26%)
Jan 19, 2006 8.809 8.889 8.809 8.852 186,423 +0.01(+0.07%)
Jan 18, 2006 8.770 8.849 8.770 8.846 181,883 +0.01(+0.11%)
Jan 17, 2006 8.776 8.839 8.760 8.836 141,935 +0.04(+0.41%)
Jan 13, 2006 8.789 8.799 8.760 8.799 204,278 +0.03(+0.30%)
Jan 12, 2006 8.803 8.809 8.707 8.773 156,159 -0.03(-0.34%)
Jan 11, 2006 8.932 8.975 8.796 8.803 213,660 -0.20(-2.24%)
Jan 10, 2006 8.988 9.044 8.928 9.004 602,244 +0.02(+0.18%)
Jan 09, 2006 8.822 8.988 8.813 8.988 620,402 +0.18(+2.06%)
Jan 06, 2006 8.846 8.846 8.789 8.806 267,832 +0.05(+0.57%)
Jan 05, 2006 8.687 8.770 8.687 8.756 220,621 +0.06(+0.68%)
Jan 04, 2006 8.661 8.707 8.661 8.697 283,266 +0.07(+0.80%)
Jan 03, 2006 8.552 8.637 8.552 8.628 398,570 +0.09(+1.01%)
Dec 30, 2005 8.558 8.561 8.462 8.542 365,583 -0.01(-0.12%)
Dec 29, 2005 8.502 8.591 8.495 8.552 291,740 +0.04(+0.47%)
Dec 28, 2005 8.443 8.548 8.436 8.512 240,897 +0.02(+0.23%)
Dec 27, 2005 8.469 8.509 8.439 8.492 262,687 +0.04(+0.51%)
Dec 23, 2005 8.297 8.456 8.277 8.449 243,621 +0.15(+1.83%)
Dec 22, 2005 8.188 8.297 8.162 8.297 397,662 -0.15(-1.72%)
Dec 21, 2005 8.439 8.466 8.376 8.443 288,108 +0.05(+0.55%)
Dec 20, 2005 8.419 8.426 8.380 8.396 330,175 -0.02(-0.27%)
Dec 19, 2005 8.439 8.466 8.387 8.419 301,122 -0.01(-0.16%)
Dec 16, 2005 8.426 8.449 8.393 8.433 234,845 +0.01(+0.08%)
Dec 15, 2005 8.482 8.522 8.409 8.426 270,556 -0.08(-0.97%)
Dec 14, 2005 8.548 8.561 8.476 8.509 212,450 -0.06(-0.66%)
Dec 13, 2005 8.561 8.581 8.459 8.565 226,371 -0.08(-0.88%)
Dec 12, 2005 8.644 8.657 8.601 8.641 187,633 +0.01(+0.08%)
Dec 09, 2005 8.637 8.657 8.601 8.634 154,041 -0.02(-0.19%)
Dec 08, 2005 8.598 8.657 8.591 8.651 122,869 +0.08(+0.96%)
Dec 07, 2005 8.608 8.628 8.558 8.568 190,660 -0.02(-0.27%)
Dec 06, 2005 8.674 8.687 8.591 8.591 222,739 -0.07(-0.84%)
Dec 05, 2005 8.704 8.704 8.624 8.664 167,054 -0.02(-0.27%)
Dec 02, 2005 8.664 8.707 8.624 8.687 181,278 +0.04(+0.46%)
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.