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 -0.12 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2015 9.139 9.152 9.056 9.070 155,771 -0.08(-0.86%)
May 28, 2015 9.164 9.173 9.119 9.149 147,515 -0.01(-0.16%)
May 27, 2015 9.105 9.183 9.100 9.164 133,720 +0.07(+0.81%)
May 26, 2015 9.105 9.139 9.066 9.090 215,788 -0.05(-0.59%)
May 22, 2015 9.134 9.144 9.144 9.144 145,297 -0.03(-0.32%)
May 21, 2015 9.208 9.235 9.139 9.173 173,556 -0.01(-0.11%)
May 20, 2015 9.213 9.232 9.178 9.183 152,876 -0.02(-0.21%)
May 19, 2015 9.208 9.257 9.188 9.203 242,731 -0.03(-0.37%)
May 18, 2015 9.252 9.281 9.217 9.237 126,006 -0.04(-0.48%)
May 15, 2015 9.266 9.288 9.227 9.281 102,922 +0.03(+0.37%)
May 14, 2015 9.168 9.252 9.115 9.247 314,429 +0.13(+1.45%)
May 13, 2015 9.164 9.188 9.090 9.115 240,444 +0.01(+0.11%)
May 12, 2015 9.051 9.134 8.987 9.105 272,915 -0.01(-0.11%)
May 11, 2015 9.198 9.213 9.115 9.115 202,799 -0.10(-1.12%)
May 08, 2015 9.173 9.306 9.173 9.217 201,185 +0.11(+1.18%)
May 07, 2015 9.041 9.156 9.041 9.110 240,311 +0.07(+0.76%)
May 06, 2015 9.144 9.149 9.036 9.041 202,367 -0.12(-1.28%)
May 05, 2015 9.286 9.296 9.144 9.159 264,536 -0.15(-1.58%)
May 04, 2015 9.311 9.369 9.291 9.306 124,384 -0.01(-0.11%)
May 01, 2015 9.276 9.340 9.271 9.315 197,138 +0.04(+0.42%)
Apr 30, 2015 9.335 9.335 9.252 9.276 191,555 -0.08(-0.89%)
Apr 29, 2015 9.379 9.404 9.340 9.360 163,916 -0.09(-0.99%)
Apr 28, 2015 9.433 9.458 9.409 9.453 183,751 +0.01(+0.16%)
Apr 27, 2015 9.511 9.536 9.413 9.438 154,070 -0.04(-0.41%)
Apr 24, 2015 9.443 9.502 9.442 9.477 174,430 +0.03(+0.36%)
Apr 23, 2015 9.438 9.467 9.423 9.443 158,416 +0.01(+0.10%)
Apr 22, 2015 9.418 9.438 9.406 9.433 129,034 +0.04(+0.47%)
Apr 21, 2015 9.389 9.413 9.383 9.389 140,664 +0.02(+0.21%)
Apr 20, 2015 9.360 9.389 9.345 9.369 189,776 +0.03(+0.37%)
Apr 17, 2015 9.320 9.356 9.311 9.335 165,938 -0.03(-0.37%)
Apr 16, 2015 9.345 9.399 9.320 9.369 218,457 -0.00(-0.05%)
Apr 15, 2015 9.364 9.418 9.345 9.374 228,598 +0.01(+0.16%)
Apr 14, 2015 9.315 9.360 9.315 9.360 171,844 +0.05(+0.53%)
Apr 13, 2015 9.345 9.379 9.301 9.311 347,154 -0.03(-0.37%)
Apr 10, 2015 9.423 9.448 9.345 9.345 244,388 -0.07(-0.73%)
Apr 09, 2015 9.516 9.531 9.409 9.413 205,326 -0.12(-1.28%)
Apr 08, 2015 9.531 9.560 9.516 9.536 252,131 -0.00(-0.05%)
Apr 07, 2015 9.619 9.629 9.536 9.541 213,370 -0.08(-0.82%)
Apr 06, 2015 9.546 9.644 9.541 9.619 195,536 +0.06(+0.62%)
Apr 02, 2015 9.546 9.560 9.560 9.560 175,907 +0.03(+0.31%)
Apr 01, 2015 9.546 9.556 9.467 9.531 235,028 +0.00(+0.00%)
Mar 31, 2015 9.536 9.575 9.487 9.531 312,619 +0.00(+0.00%)
Mar 30, 2015 9.433 9.531 9.433 9.531 173,728 +0.10(+1.09%)
Mar 27, 2015 9.394 9.433 9.394 9.428 138,693 +0.01(+0.16%)
Mar 26, 2015 9.448 9.453 9.389 9.413 177,452 -0.03(-0.36%)
Mar 25, 2015 9.556 9.575 9.433 9.448 439,938 -0.11(-1.13%)
Mar 24, 2015 9.624 9.639 9.556 9.556 199,922 -0.09(-0.97%)
Mar 23, 2015 9.624 9.659 9.619 9.649 172,319 +0.02(+0.25%)
Mar 20, 2015 9.492 9.624 9.482 9.624 352,476 +0.16(+1.66%)
Mar 19, 2015 9.433 9.519 9.433 9.467 234,199 -0.02(-0.26%)
Mar 18, 2015 9.325 9.492 9.297 9.492 309,660 +0.17(+1.79%)
Mar 17, 2015 9.268 9.325 9.263 9.325 288,769 +0.00(+0.05%)
Mar 16, 2015 9.244 9.342 9.244 9.320 379,893 +0.09(+0.99%)
Mar 13, 2015 9.272 9.272 9.195 9.229 166,115 -0.05(-0.57%)
Mar 12, 2015 9.191 9.282 9.157 9.282 255,868 +0.12(+1.36%)
Mar 11, 2015 9.104 9.169 9.104 9.157 276,320 +0.04(+0.42%)
Mar 10, 2015 9.051 9.123 9.037 9.119 220,396 +0.03(+0.37%)
Mar 09, 2015 9.071 9.114 9.066 9.085 298,794 +0.02(+0.27%)
Mar 06, 2015 9.220 9.248 9.013 9.061 552,358 -0.21(-2.28%)
Mar 05, 2015 9.253 9.325 9.239 9.272 124,239 +0.03(+0.36%)
Mar 04, 2015 9.248 9.292 9.210 9.239 109,604 -0.02(-0.26%)
Mar 03, 2015 9.277 9.292 9.258 9.263 276,680 -0.03(-0.31%)
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.