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 (%)
Mar 31, 2011 5.521 5.587 5.492 5.543 448,452 +0.05(+0.93%)
Mar 30, 2011 5.503 5.510 5.441 5.492 294,836 +0.02(+0.35%)
Mar 29, 2011 5.452 5.481 5.437 5.473 275,192 +0.03(+0.52%)
Mar 28, 2011 5.445 5.466 5.445 5.445 300,324 +0.01(+0.27%)
Mar 25, 2011 5.448 5.463 5.412 5.430 358,725 -0.04(-0.67%)
Mar 24, 2011 5.481 5.503 5.437 5.466 221,914 -0.01(-0.13%)
Mar 23, 2011 5.481 5.485 5.423 5.474 455,838 -0.00(-0.07%)
Mar 22, 2011 5.474 5.503 5.419 5.477 347,924 +0.03(+0.54%)
Mar 21, 2011 5.430 5.477 5.387 5.448 971,225 +0.00(+0.00%)
Mar 18, 2011 5.409 5.448 5.409 5.448 299,361 +0.05(+0.93%)
Mar 17, 2011 5.366 5.398 5.330 5.398 250,548 +0.10(+1.96%)
Mar 16, 2011 5.366 5.391 5.270 5.295 342,386 -0.07(-1.27%)
Mar 15, 2011 5.341 5.380 5.334 5.362 398,740 -0.06(-1.12%)
Mar 14, 2011 5.416 5.434 5.366 5.423 228,133 -0.03(-0.46%)
Mar 11, 2011 5.370 5.448 5.370 5.448 195,333 +0.04(+0.73%)
Mar 10, 2011 5.423 5.425 5.384 5.409 255,343 -0.04(-0.76%)
Mar 09, 2011 5.427 5.455 5.402 5.450 262,727 +0.04(+0.70%)
Mar 08, 2011 5.380 5.416 5.359 5.412 642,521 +0.04(+0.66%)
Mar 07, 2011 5.430 5.459 5.359 5.377 307,361 -0.04(-0.66%)
Mar 04, 2011 5.445 5.450 5.395 5.412 214,012 -0.02(-0.33%)
Mar 03, 2011 5.412 5.455 5.409 5.430 252,468 +0.04(+0.73%)
Mar 02, 2011 5.398 5.409 5.370 5.391 154,461 -0.01(-0.13%)
Mar 01, 2011 5.448 5.463 5.380 5.398 286,292 -0.05(-0.92%)
Feb 28, 2011 5.409 5.448 5.387 5.448 306,703 +0.07(+1.26%)
Feb 25, 2011 5.355 5.380 5.334 5.380 228,738 +0.05(+1.01%)
Feb 24, 2011 5.295 5.337 5.270 5.327 291,286 +0.02(+0.34%)
Feb 23, 2011 5.359 5.384 5.277 5.309 328,164 -0.05(-0.93%)
Feb 22, 2011 5.427 5.463 5.337 5.359 398,357 -0.13(-2.28%)
Feb 18, 2011 5.423 5.491 5.420 5.484 315,576 +0.05(+0.99%)
Feb 17, 2011 5.434 5.452 5.402 5.430 216,072 +0.00(+0.07%)
Feb 16, 2011 5.452 5.480 5.380 5.427 487,798 -0.05(-0.85%)
Feb 15, 2011 5.488 5.502 5.434 5.473 447,755 -0.01(-0.20%)
Feb 14, 2011 5.377 5.502 5.370 5.484 726,210 +0.13(+2.40%)
Feb 11, 2011 5.255 5.366 5.255 5.355 426,289 +0.08(+1.42%)
Feb 10, 2011 5.227 5.280 5.202 5.280 274,360 +0.05(+0.96%)
Feb 09, 2011 5.234 5.245 5.198 5.230 282,399 -0.01(-0.27%)
Feb 08, 2011 5.237 5.252 5.216 5.245 297,567 +0.03(+0.48%)
Feb 07, 2011 5.266 5.266 5.207 5.220 484,969 -0.02(-0.41%)
Feb 04, 2011 5.227 5.262 5.177 5.241 386,956 +0.01(+0.14%)
Feb 03, 2011 5.237 5.248 5.198 5.234 330,154 +0.00(+0.09%)
Feb 02, 2011 5.198 5.237 5.198 5.229 521,676 -0.01(-0.16%)
Feb 01, 2011 5.137 5.237 5.134 5.237 581,663 +0.10(+2.02%)
Jan 31, 2011 5.130 5.134 5.099 5.134 326,952 +0.06(+1.27%)
Jan 28, 2011 5.170 5.173 5.059 5.070 360,059 -0.09(-1.66%)
Jan 27, 2011 5.159 5.180 5.145 5.155 420,718 +0.02(+0.35%)
Jan 26, 2011 5.127 5.170 5.098 5.137 343,108 +0.02(+0.42%)
Jan 25, 2011 5.105 5.116 5.080 5.116 230,342 +0.00(+0.07%)
Jan 24, 2011 5.048 5.120 5.030 5.112 352,544 +0.06(+1.13%)
Jan 21, 2011 5.009 5.055 5.005 5.055 312,523 +0.05(+1.07%)
Jan 20, 2011 4.980 5.009 4.966 5.002 194,709 +0.03(+0.57%)
Jan 19, 2011 5.023 5.027 4.966 4.973 268,328 -0.03(-0.64%)
Jan 18, 2011 5.030 5.037 4.987 5.005 410,642 -0.03(-0.57%)
Jan 14, 2011 5.009 5.037 4.991 5.034 304,036 -0.00(-0.07%)
Jan 13, 2011 5.002 5.041 5.002 5.037 236,455 +0.05(+1.08%)
Jan 12, 2011 5.034 5.055 4.966 4.984 415,744 +0.00(+0.00%)
Jan 11, 2011 5.023 5.045 4.944 4.984 943,383 -0.04(-0.78%)
Jan 10, 2011 5.109 5.116 5.002 5.023 777,977 -0.11(-2.16%)
Jan 07, 2011 5.162 5.176 5.120 5.134 289,268 +0.01(+0.14%)
Jan 06, 2011 5.148 5.177 5.098 5.127 418,818 -0.02(-0.42%)
Jan 05, 2011 5.134 5.148 5.109 5.148 451,514 +0.01(+0.14%)
Jan 04, 2011 5.145 5.145 5.081 5.141 428,030 -0.00(-0.07%)
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.