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 (%)
Jun 30, 2011 6.084 6.110 5.980 6.024 322,911 -0.00(-0.06%)
Jun 29, 2011 5.987 6.065 5.987 6.028 180,103 +0.04(+0.68%)
Jun 28, 2011 5.917 5.987 5.883 5.987 277,161 +0.11(+1.83%)
Jun 27, 2011 5.868 5.943 5.857 5.879 245,251 -0.01(-0.13%)
Jun 24, 2011 5.898 5.935 5.854 5.887 179,405 -0.01(-0.25%)
Jun 23, 2011 5.920 5.920 5.813 5.902 278,890 -0.06(-1.00%)
Jun 22, 2011 5.939 6.006 5.924 5.961 242,919 +0.02(+0.38%)
Jun 21, 2011 5.850 5.943 5.839 5.939 255,961 +0.13(+2.17%)
Jun 20, 2011 5.820 5.824 5.813 5.813 248,660 +0.05(+0.89%)
Jun 17, 2011 5.758 5.779 5.711 5.762 263,184 +0.04(+0.70%)
Jun 16, 2011 5.743 5.769 5.653 5.722 279,601 +0.01(+0.13%)
Jun 15, 2011 5.776 5.783 5.667 5.714 244,404 -0.07(-1.26%)
Jun 14, 2011 5.751 5.794 5.736 5.787 261,990 +0.10(+1.73%)
Jun 13, 2011 5.743 5.787 5.656 5.689 337,923 -0.03(-0.57%)
Jun 10, 2011 5.886 5.886 5.652 5.722 427,751 -0.16(-2.67%)
Jun 09, 2011 5.867 6.031 5.858 5.878 454,966 +0.03(+0.44%)
Jun 08, 2011 5.944 5.958 5.853 5.853 255,157 -0.11(-1.89%)
Jun 07, 2011 5.889 6.006 5.860 5.966 406,844 +0.11(+1.80%)
Jun 06, 2011 5.988 6.002 5.849 5.860 287,828 -0.12(-2.01%)
Jun 03, 2011 6.028 6.071 5.951 5.980 408,016 -0.07(-1.20%)
May 24, 2011 6.086 6.086 6.031 6.053 398,670 -0.02(-0.30%)
May 23, 2011 6.002 6.093 5.984 6.071 674,915 +0.03(+0.48%)
May 20, 2011 5.988 6.053 5.969 6.042 503,395 +0.07(+1.22%)
May 19, 2011 5.918 5.969 5.904 5.969 353,358 +0.07(+1.17%)
May 18, 2011 5.845 5.900 5.838 5.900 279,006 +0.07(+1.19%)
May 17, 2011 5.849 5.856 5.800 5.831 231,617 -0.04(-0.62%)
May 16, 2011 5.849 5.878 5.845 5.867 238,872 +0.02(+0.37%)
May 13, 2011 5.875 5.878 5.820 5.845 185,048 -0.01(-0.25%)
May 12, 2011 5.794 5.860 5.765 5.860 355,929 +0.05(+0.94%)
May 11, 2011 5.809 5.809 5.776 5.805 291,368 -0.01(-0.19%)
May 10, 2011 5.794 5.820 5.787 5.816 229,306 +0.04(+0.63%)
May 09, 2011 5.783 5.787 5.754 5.780 212,584 +0.01(+0.19%)
May 06, 2011 5.773 5.787 5.727 5.769 199,690 +0.02(+0.38%)
May 05, 2011 5.740 5.769 5.711 5.747 215,498 -0.02(-0.38%)
May 04, 2011 5.794 5.794 5.729 5.769 199,015 -0.03(-0.50%)
May 03, 2011 5.809 5.824 5.725 5.798 305,156 -0.02(-0.31%)
May 02, 2011 5.794 5.816 5.787 5.816 334,388 +0.01(+0.25%)
Apr 29, 2011 5.758 5.820 5.730 5.802 369,643 +0.06(+1.02%)
Apr 28, 2011 5.722 5.758 5.707 5.743 289,299 +0.02(+0.38%)
Apr 27, 2011 5.736 5.736 5.660 5.722 360,673 +0.03(+0.45%)
Apr 26, 2011 5.703 5.740 5.649 5.696 520,087 -0.00(-0.06%)
Apr 25, 2011 5.656 5.700 5.638 5.700 322,166 +0.04(+0.64%)
Apr 21, 2011 5.645 5.663 5.627 5.663 320,438 +0.04(+0.65%)
Apr 20, 2011 5.620 5.641 5.576 5.627 289,658 +0.04(+0.78%)
Apr 19, 2011 5.558 5.587 5.536 5.583 235,774 +0.01(+0.20%)
Apr 18, 2011 5.539 5.572 5.510 5.572 270,304 +0.01(+0.13%)
Apr 15, 2011 5.539 5.582 5.525 5.565 204,179 +0.02(+0.33%)
Apr 14, 2011 5.448 5.547 5.430 5.547 325,975 +0.06(+1.13%)
Apr 13, 2011 5.503 5.517 5.466 5.485 203,842 -0.01(-0.27%)
Apr 12, 2011 5.477 5.514 5.419 5.499 384,563 -0.01(-0.20%)
Apr 11, 2011 5.576 5.594 5.485 5.510 320,117 -0.08(-1.43%)
Apr 08, 2011 5.605 5.605 5.539 5.590 207,346 +0.01(+0.20%)
Apr 07, 2011 5.609 5.630 5.543 5.579 256,036 -0.05(-0.84%)
Apr 06, 2011 5.685 5.700 5.605 5.627 285,794 -0.06(-1.03%)
Apr 05, 2011 5.638 5.685 5.616 5.685 379,401 +0.02(+0.39%)
Apr 04, 2011 5.612 5.663 5.601 5.663 307,832 +0.04(+0.65%)
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.