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 -0.40 (-1.91%)
Official Closing 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 29, 2008 6.827 6.827 6.648 6.665 213,360 -0.16(-2.37%)
Feb 28, 2008 6.830 6.913 6.807 6.827 260,293 -0.09(-1.34%)
Feb 27, 2008 6.853 6.932 6.846 6.919 261,480 +0.02(+0.24%)
Feb 26, 2008 6.767 6.939 6.754 6.903 360,324 +0.14(+2.00%)
Feb 25, 2008 6.493 6.770 6.493 6.767 270,828 +0.18(+2.66%)
Feb 22, 2008 6.460 6.595 6.450 6.592 296,791 +0.02(+0.25%)
Feb 21, 2008 6.493 6.632 6.493 6.575 332,297 +0.01(+0.10%)
Feb 20, 2008 6.523 6.605 6.480 6.569 309,657 -0.01(-0.10%)
Feb 19, 2008 6.592 6.602 6.493 6.575 428,972 +0.03(+0.51%)
Feb 18, 2008 6.642 6.642 6.374 6.542 0 +0.00(+0.00%)
Feb 15, 2008 6.642 6.642 6.374 6.542 637,681 -0.03(-0.50%)
Feb 14, 2008 6.962 6.962 6.529 6.575 620,806 -0.37(-5.37%)
Feb 13, 2008 7.055 7.127 6.929 6.949 312,453 -0.16(-2.19%)
Feb 12, 2008 7.038 7.164 7.038 7.104 357,649 +0.06(+0.84%)
Feb 11, 2008 7.055 7.084 7.005 7.045 389,496 -0.07(-1.02%)
Feb 08, 2008 7.230 7.246 6.942 7.117 533,606 -0.19(-2.67%)
Feb 07, 2008 7.302 7.484 7.177 7.312 391,409 +0.04(+0.59%)
Feb 06, 2008 7.425 7.435 7.170 7.269 408,499 -0.16(-2.18%)
Feb 05, 2008 7.441 7.494 7.405 7.431 439,132 -0.11(-1.45%)
Feb 04, 2008 7.583 7.583 7.471 7.540 539,644 +0.01(+0.09%)
Feb 01, 2008 7.230 7.563 7.207 7.534 681,240 +0.36(+4.97%)
Jan 31, 2008 7.018 7.236 6.975 7.177 588,181 +0.12(+1.64%)
Jan 30, 2008 7.061 7.183 7.022 7.061 576,400 +0.02(+0.33%)
Jan 29, 2008 7.233 7.240 6.982 7.038 458,195 -0.02(-0.33%)
Jan 28, 2008 6.926 7.061 6.879 7.061 530,907 +0.17(+2.49%)
Jan 25, 2008 6.889 6.975 6.790 6.889 582,126 +0.02(+0.34%)
Jan 24, 2008 6.889 7.048 6.727 6.866 611,457 +0.06(+0.92%)
Jan 23, 2008 6.281 6.860 6.169 6.803 758,280 +0.54(+8.60%)
Jan 22, 2008 6.116 6.285 5.997 6.265 761,182 +0.02(+0.32%)
Jan 21, 2008 6.460 6.510 6.222 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.460 6.510 6.222 6.245 447,076 -0.23(-3.57%)
Jan 17, 2008 6.542 6.572 6.443 6.476 299,869 -0.09(-1.31%)
Jan 16, 2008 6.493 6.622 6.493 6.562 357,322 -0.00(-0.05%)
Jan 15, 2008 6.612 6.618 6.503 6.566 348,022 -0.10(-1.54%)
Jan 14, 2008 6.774 6.774 6.613 6.668 361,956 -0.07(-0.98%)
Jan 11, 2008 6.648 6.747 6.582 6.734 307,783 -0.04(-0.63%)
Jan 10, 2008 6.959 6.959 6.371 6.777 568,658 +0.11(+1.69%)
Jan 09, 2008 6.526 6.665 6.476 6.665 654,617 +0.13(+1.97%)
Jan 08, 2008 6.483 6.683 6.483 6.536 766,644 +0.03(+0.51%)
Jan 07, 2008 6.483 6.539 6.389 6.503 746,192 -0.02(-0.30%)
Jan 04, 2008 6.542 6.609 6.460 6.523 834,427 -0.10(-1.50%)
Jan 03, 2008 6.506 6.694 6.506 6.622 737,164 +0.16(+2.45%)
Jan 02, 2008 6.295 6.463 6.265 6.463 851,050 +0.22(+3.49%)
Jan 01, 2008 6.245 6.344 6.212 6.245 0 +0.00(+0.00%)
Dec 31, 2007 6.245 6.344 6.212 6.245 1,783,766 -0.02(-0.26%)
Dec 28, 2007 6.308 6.377 6.229 6.262 1,147,500 -0.08(-1.20%)
Dec 27, 2007 6.437 6.437 6.318 6.338 1,103,715 -0.15(-2.24%)
Dec 26, 2007 6.685 6.685 6.390 6.483 1,460,838 +0.09(+1.45%)
Dec 24, 2007 6.232 6.407 6.225 6.390 800,313 +0.21(+3.42%)
Dec 21, 2007 6.361 6.361 6.106 6.179 1,303,163 -0.37(-5.70%)
Dec 20, 2007 6.599 6.685 6.513 6.552 1,156,686 -0.09(-1.29%)
Dec 19, 2007 6.648 6.671 6.575 6.638 758,019 -0.03(-0.45%)
Dec 18, 2007 6.708 6.767 6.542 6.668 800,177 -0.05(-0.74%)
Dec 17, 2007 6.939 6.939 6.681 6.718 653,700 -0.17(-2.49%)
Dec 14, 2007 6.975 7.035 6.840 6.889 540,815 -0.15(-2.11%)
Dec 13, 2007 7.071 7.098 6.896 7.038 570,474 -0.11(-1.57%)
Dec 12, 2007 7.359 7.359 7.071 7.150 594,080 -0.13(-1.82%)
Dec 11, 2007 7.537 7.592 7.220 7.283 587,727 -0.31(-4.09%)
Dec 10, 2007 7.521 7.600 7.458 7.593 530,526 +0.14(+1.91%)
Dec 07, 2007 7.441 7.521 7.435 7.451 470,300 +0.02(+0.27%)
Dec 06, 2007 7.236 7.461 7.236 7.431 550,469 +0.15(+2.04%)
Dec 05, 2007 7.154 7.316 7.154 7.283 493,846 +0.08(+1.10%)
Dec 04, 2007 7.269 7.283 7.134 7.203 456,098 -0.08(-1.13%)
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.