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 (%)
May 28, 2004 7.765 7.881 7.765 7.825 268,437 +0.08(+0.98%)
May 27, 2004 7.749 7.765 7.673 7.749 387,675 +0.03(+0.34%)
May 26, 2004 7.649 7.749 7.626 7.722 276,608 +0.07(+0.95%)
May 25, 2004 7.683 7.683 7.613 7.649 327,754 +0.00(+0.00%)
May 24, 2004 7.610 7.683 7.600 7.649 268,740 +0.02(+0.22%)
May 21, 2004 7.616 7.636 7.583 7.633 278,121 +0.03(+0.39%)
May 20, 2004 7.517 7.603 7.517 7.603 246,042 +0.08(+1.01%)
May 19, 2004 7.600 7.683 7.527 7.527 410,070 -0.02(-0.22%)
May 18, 2004 7.501 7.564 7.468 7.544 354,991 +0.10(+1.29%)
May 17, 2004 7.431 7.448 7.345 7.448 223,344 +0.01(+0.13%)
May 14, 2004 7.170 7.445 7.164 7.438 332,898 +0.22(+3.02%)
May 13, 2004 7.203 7.243 7.131 7.220 377,991 -0.02(-0.32%)
May 12, 2004 7.038 7.253 6.956 7.243 478,466 +0.10(+1.43%)
May 11, 2004 7.005 7.203 6.956 7.141 701,811 +0.22(+3.20%)
May 10, 2004 6.724 7.217 6.724 6.919 1,495,926 -0.40(-5.46%)
May 07, 2004 7.630 7.630 7.269 7.319 664,889 -0.30(-3.90%)
May 06, 2004 7.716 7.749 7.567 7.616 292,951 -0.15(-1.91%)
May 05, 2004 7.881 7.914 7.702 7.765 333,504 -0.12(-1.47%)
May 04, 2004 7.633 7.894 7.633 7.881 417,939 +0.20(+2.62%)
May 03, 2004 7.521 7.679 7.504 7.679 399,781 +0.09(+1.22%)
Apr 30, 2004 7.550 7.636 7.494 7.587 360,741 +0.03(+0.39%)
Apr 29, 2004 7.514 7.616 7.484 7.557 338,951 +0.05(+0.66%)
Apr 28, 2004 7.451 7.547 7.445 7.507 352,267 +0.01(+0.18%)
Apr 27, 2004 7.633 7.633 7.438 7.494 941,498 -0.07(-0.96%)
Apr 26, 2004 7.659 7.663 7.534 7.567 404,018 -0.10(-1.25%)
Apr 23, 2004 7.633 7.676 7.550 7.663 492,992 +0.10(+1.35%)
Apr 22, 2004 7.451 7.683 7.438 7.560 681,232 +0.03(+0.35%)
Apr 21, 2004 7.732 7.749 7.501 7.534 789,878 -0.24(-3.06%)
Apr 20, 2004 7.851 7.957 7.768 7.772 512,058 -0.08(-0.97%)
Apr 19, 2004 7.897 7.927 7.818 7.848 336,833 -0.08(-1.04%)
Apr 16, 2004 7.854 7.963 7.848 7.930 369,215 +0.10(+1.31%)
Apr 15, 2004 7.616 7.881 7.550 7.828 922,129 +0.28(+3.68%)
Apr 14, 2004 7.435 7.643 7.435 7.550 1,613,651 -0.30(-3.79%)
Apr 13, 2004 7.953 7.993 7.683 7.848 1,447,807 -0.26(-3.22%)
Apr 12, 2004 8.310 8.317 8.079 8.109 773,535 -0.19(-2.27%)
Apr 08, 2004 8.327 8.327 8.211 8.297 348,938 -0.01(-0.16%)
Apr 07, 2004 8.241 8.396 8.112 8.310 588,020 +0.07(+0.88%)
Apr 06, 2004 8.476 8.505 7.983 8.238 1,472,926 -0.24(-2.81%)
Apr 05, 2004 8.849 8.849 8.439 8.476 1,203,580 -0.39(-4.43%)
Apr 02, 2004 9.027 9.037 8.842 8.869 634,323 -0.12(-1.32%)
Apr 01, 2004 8.915 8.988 8.895 8.988 406,741 +0.08(+0.93%)
Mar 31, 2004 8.856 8.918 8.829 8.905 370,728 +0.04(+0.41%)
Mar 30, 2004 8.849 8.872 8.806 8.869 319,885 +0.03(+0.37%)
Mar 29, 2004 8.813 8.839 8.789 8.836 193,383 +0.05(+0.56%)
Mar 26, 2004 8.773 8.786 8.710 8.786 281,148 +0.03(+0.38%)
Mar 25, 2004 8.710 8.753 8.690 8.753 415,215 +0.01(+0.15%)
Mar 24, 2004 8.770 8.786 8.733 8.740 400,991 -0.03(-0.38%)
Mar 23, 2004 8.770 8.849 8.763 8.773 522,651 -0.02(-0.19%)
Mar 22, 2004 8.816 8.872 8.763 8.789 413,702 -0.07(-0.82%)
Mar 19, 2004 8.799 8.869 8.796 8.862 352,872 +0.07(+0.75%)
Mar 18, 2004 8.806 8.832 8.789 8.796 254,818 -0.01(-0.07%)
Mar 17, 2004 8.822 8.822 8.760 8.803 305,964 -0.01(-0.11%)
Mar 16, 2004 8.822 8.865 8.773 8.813 323,517 +0.01(+0.08%)
Mar 15, 2004 8.776 8.849 8.773 8.806 304,451 -0.03(-0.34%)
Mar 12, 2004 8.756 8.852 8.740 8.836 338,648 +0.08(+0.94%)
Mar 11, 2004 8.859 8.859 8.727 8.753 381,925 -0.11(-1.23%)
Mar 10, 2004 8.895 8.955 8.846 8.862 504,795 -0.06(-0.63%)
Mar 09, 2004 8.839 8.918 8.829 8.918 392,820 +0.07(+0.75%)
Mar 08, 2004 8.822 8.885 8.809 8.852 292,951 +0.02(+0.19%)
Mar 05, 2004 8.783 8.895 8.766 8.836 447,597 +0.06(+0.64%)
Mar 04, 2004 8.773 8.822 8.773 8.780 312,924 +0.02(+0.23%)
Mar 03, 2004 8.803 8.846 8.760 8.760 346,517 +0.00(+0.04%)
Mar 02, 2004 8.750 8.813 8.723 8.756 434,584 +0.05(+0.53%)
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.