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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.409 5.448 5.387 5.448 306,707 +0.07(+1.26%)
Feb 25, 2011 5.355 5.380 5.334 5.380 228,740 +0.05(+1.01%)
Feb 24, 2011 5.295 5.337 5.270 5.327 291,289 +0.02(+0.34%)
Feb 23, 2011 5.359 5.384 5.277 5.309 328,168 -0.05(-0.93%)
Feb 22, 2011 5.427 5.462 5.337 5.359 398,361 -0.13(-2.28%)
Feb 18, 2011 5.423 5.491 5.420 5.484 315,580 +0.05(+0.99%)
Feb 17, 2011 5.434 5.452 5.402 5.430 216,074 +0.00(+0.07%)
Feb 16, 2011 5.452 5.480 5.380 5.427 487,804 -0.05(-0.85%)
Feb 15, 2011 5.487 5.502 5.434 5.473 447,760 -0.01(-0.20%)
Feb 14, 2011 5.377 5.502 5.370 5.484 726,219 +0.13(+2.40%)
Feb 11, 2011 5.255 5.366 5.255 5.355 426,294 +0.08(+1.42%)
Feb 10, 2011 5.227 5.280 5.202 5.280 274,363 +0.05(+0.96%)
Feb 09, 2011 5.234 5.245 5.198 5.230 282,402 -0.01(-0.27%)
Feb 08, 2011 5.237 5.252 5.216 5.245 297,571 +0.03(+0.48%)
Feb 07, 2011 5.266 5.266 5.207 5.220 484,974 -0.02(-0.41%)
Feb 04, 2011 5.227 5.262 5.177 5.241 386,960 +0.01(+0.14%)
Feb 03, 2011 5.237 5.248 5.198 5.234 330,158 +0.00(+0.09%)
Feb 02, 2011 5.198 5.237 5.198 5.229 521,682 -0.01(-0.16%)
Feb 01, 2011 5.137 5.237 5.134 5.237 581,670 +0.10(+2.02%)
Jan 31, 2011 5.130 5.134 5.099 5.134 326,956 +0.06(+1.27%)
Jan 28, 2011 5.169 5.173 5.059 5.069 360,064 -0.09(-1.66%)
Jan 27, 2011 5.159 5.180 5.144 5.155 420,723 +0.02(+0.35%)
Jan 26, 2011 5.127 5.169 5.098 5.137 343,112 +0.02(+0.42%)
Jan 25, 2011 5.105 5.116 5.080 5.116 230,344 +0.00(+0.07%)
Jan 24, 2011 5.048 5.119 5.030 5.112 352,548 +0.06(+1.13%)
Jan 21, 2011 5.009 5.055 5.005 5.055 312,526 +0.05(+1.07%)
Jan 20, 2011 4.980 5.009 4.966 5.002 194,712 +0.03(+0.57%)
Jan 19, 2011 5.023 5.027 4.966 4.973 268,331 -0.03(-0.64%)
Jan 18, 2011 5.030 5.037 4.987 5.005 410,647 -0.03(-0.57%)
Jan 14, 2011 5.009 5.037 4.991 5.034 304,039 -0.00(-0.07%)
Jan 13, 2011 5.002 5.041 5.002 5.037 236,458 +0.05(+1.08%)
Jan 12, 2011 5.034 5.055 4.966 4.984 415,749 +0.00(+0.00%)
Jan 11, 2011 5.023 5.044 4.944 4.984 943,394 -0.04(-0.78%)
Jan 10, 2011 5.109 5.116 5.002 5.023 777,986 -0.11(-2.16%)
Jan 07, 2011 5.162 5.176 5.119 5.134 289,271 +0.01(+0.14%)
Jan 06, 2011 5.148 5.177 5.098 5.127 418,823 -0.02(-0.42%)
Jan 05, 2011 5.134 5.148 5.109 5.148 451,519 +0.01(+0.14%)
Jan 04, 2011 5.144 5.144 5.081 5.141 428,035 -0.00(-0.07%)
Jan 03, 2011 5.123 5.169 5.123 5.144 441,065 +0.04(+0.77%)
Dec 31, 2010 5.123 5.130 5.069 5.105 214,980 +0.02(+0.42%)
Dec 30, 2010 5.073 5.084 5.050 5.084 239,509 +0.03(+0.50%)
Dec 29, 2010 4.984 5.084 4.984 5.059 425,958 +0.06(+1.14%)
Dec 28, 2010 4.973 5.019 4.959 5.002 296,653 +0.03(+0.57%)
Dec 27, 2010 4.944 5.001 4.944 4.973 215,937 -0.01(-0.22%)
Dec 23, 2010 4.984 5.005 4.944 4.984 315,883 -0.05(-0.99%)
Dec 22, 2010 4.930 5.037 4.898 5.034 648,454 +0.13(+2.55%)
Dec 21, 2010 4.954 4.998 4.905 4.909 430,828 -0.05(-0.99%)
Dec 20, 2010 4.909 4.958 4.881 4.958 337,676 +0.08(+1.65%)
Dec 17, 2010 4.842 4.891 4.839 4.877 342,515 +0.03(+0.72%)
Dec 16, 2010 4.769 4.874 4.769 4.842 383,908 +0.08(+1.61%)
Dec 15, 2010 4.891 4.895 4.744 4.766 778,589 -0.13(-2.56%)
Dec 14, 2010 5.000 5.056 4.867 4.891 572,178 -0.13(-2.58%)
Dec 13, 2010 5.073 5.104 5.021 5.021 462,419 -0.04(-0.76%)
Dec 10, 2010 5.132 5.153 5.052 5.059 599,704 -0.04(-0.75%)
Dec 09, 2010 5.024 5.097 4.958 5.097 459,439 +0.10(+2.10%)
Dec 08, 2010 5.143 5.143 4.968 4.993 429,618 -0.14(-2.72%)
Dec 07, 2010 5.174 5.185 5.101 5.132 463,972 -0.02(-0.34%)
Dec 06, 2010 5.143 5.181 5.115 5.150 552,817 -0.03(-0.61%)
Dec 03, 2010 5.115 5.188 5.087 5.181 421,992 +0.06(+1.23%)
Dec 02, 2010 5.035 5.125 5.031 5.118 364,530 +0.06(+1.26%)
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.