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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 8.613 8.678 8.543 8.568 218,235 -0.08(-0.87%)
Aug 28, 2015 8.653 8.684 8.603 8.643 223,307 -0.04(-0.40%)
Aug 27, 2015 8.608 8.723 8.553 8.678 182,179 +0.13(+1.52%)
Aug 26, 2015 8.433 8.563 8.403 8.548 221,562 +0.20(+2.34%)
Aug 25, 2015 8.588 8.598 8.333 8.353 306,359 -0.09(-1.01%)
Aug 24, 2015 8.628 8.628 8.263 8.438 594,073 -0.39(-4.42%)
Aug 21, 2015 8.968 9.013 8.813 8.828 497,906 -0.21(-2.27%)
Aug 20, 2015 9.033 9.058 9.003 9.033 165,923 -0.06(-0.66%)
Aug 19, 2015 9.068 9.108 9.033 9.093 70,873 -0.03(-0.27%)
Aug 18, 2015 9.078 9.123 9.058 9.118 180,860 +0.04(+0.44%)
Aug 17, 2015 9.018 9.103 8.943 9.078 152,298 +0.02(+0.22%)
Aug 14, 2015 9.008 9.058 8.993 9.058 155,111 +0.04(+0.39%)
Aug 13, 2015 9.003 9.073 8.953 9.023 147,473 +0.01(+0.11%)
Aug 12, 2015 8.958 9.028 8.918 9.013 145,506 +0.02(+0.17%)
Aug 11, 2015 8.923 9.018 8.913 8.998 230,601 +0.06(+0.62%)
Aug 10, 2015 8.963 9.003 8.928 8.943 108,618 -0.01(-0.11%)
Aug 07, 2015 8.933 8.983 8.893 8.953 100,449 -0.01(-0.06%)
Aug 06, 2015 8.988 8.988 8.883 8.958 167,149 -0.05(-0.56%)
Aug 05, 2015 9.093 9.098 8.978 9.008 75,348 -0.05(-0.50%)
Aug 04, 2015 9.098 9.113 9.048 9.053 127,874 -0.02(-0.22%)
Aug 03, 2015 8.993 9.073 8.988 9.073 157,004 +0.10(+1.11%)
Jul 31, 2015 8.918 8.998 8.918 8.973 118,573 +0.10(+1.07%)
Jul 30, 2015 8.888 8.918 8.878 8.878 131,651 -0.05(-0.50%)
Jul 29, 2015 8.878 8.926 8.858 8.923 182,311 +0.04(+0.45%)
Jul 28, 2015 8.853 8.898 8.843 8.883 390,052 +0.03(+0.34%)
Jul 27, 2015 8.903 8.943 8.853 8.853 209,348 -0.10(-1.06%)
Jul 24, 2015 8.943 8.978 8.938 8.948 86,896 -0.02(-0.17%)
Jul 23, 2015 9.048 9.048 8.903 8.963 172,579 -0.07(-0.72%)
Jul 22, 2015 8.968 9.043 8.968 9.028 209,082 +0.05(+0.56%)
Jul 21, 2015 8.938 8.993 8.938 8.978 195,359 -0.01(-0.06%)
Jul 20, 2015 8.993 8.998 8.953 8.983 100,451 -0.01(-0.11%)
Jul 17, 2015 8.998 8.998 8.958 8.993 138,034 -0.01(-0.06%)
Jul 16, 2015 8.903 9.003 8.903 8.998 165,097 +0.10(+1.12%)
Jul 15, 2015 8.908 8.938 8.888 8.898 200,671 -0.03(-0.34%)
Jul 14, 2015 8.878 8.948 8.878 8.928 239,698 +0.03(+0.34%)
Jul 13, 2015 8.943 8.983 8.878 8.898 171,127 -0.01(-0.11%)
Jul 10, 2015 8.888 8.948 8.873 8.908 119,887 +0.06(+0.68%)
Jul 09, 2015 8.883 8.889 8.813 8.848 171,877 +0.01(+0.11%)
Jul 08, 2015 8.858 8.863 8.813 8.838 148,241 -0.06(-0.62%)
Jul 07, 2015 8.843 8.903 8.838 8.893 242,899 +0.08(+0.85%)
Jul 06, 2015 8.753 8.828 8.753 8.818 220,770 +0.05(+0.57%)
Jul 02, 2015 8.808 8.768 8.768 8.768 517,423 -0.05(-0.51%)
Jul 01, 2015 8.783 8.828 8.748 8.813 248,007 +0.07(+0.74%)
Jun 30, 2015 8.718 8.768 8.658 8.748 464,797 +0.14(+1.57%)
Jun 29, 2015 8.663 8.718 8.603 8.613 467,168 -0.10(-1.15%)
Jun 26, 2015 8.753 8.753 8.648 8.713 355,382 -0.03(-0.29%)
Jun 25, 2015 8.868 8.868 8.713 8.738 514,772 -0.10(-1.13%)
Jun 24, 2015 8.878 8.898 8.828 8.838 267,306 -0.05(-0.56%)
Jun 23, 2015 8.928 8.943 8.878 8.888 195,697 -0.06(-0.62%)
Jun 22, 2015 8.998 9.015 8.938 8.943 209,124 -0.05(-0.56%)
Jun 19, 2015 9.003 9.028 8.963 8.993 151,326 -0.04(-0.39%)
Jun 18, 2015 8.933 9.048 8.918 9.028 259,409 +0.09(+1.01%)
Jun 17, 2015 8.899 8.938 8.848 8.938 239,620 +0.04(+0.50%)
Jun 16, 2015 8.835 8.904 8.835 8.894 215,058 +0.06(+0.67%)
Jun 15, 2015 8.860 8.860 8.820 8.835 216,950 -0.03(-0.39%)
Jun 12, 2015 8.860 8.879 8.816 8.869 237,490 -0.01(-0.11%)
Jun 11, 2015 8.879 8.883 8.835 8.879 168,589 +0.02(+0.28%)
Jun 10, 2015 8.762 8.860 8.762 8.855 314,265 +0.07(+0.84%)
Jun 09, 2015 8.830 8.855 8.708 8.781 323,481 -0.07(-0.78%)
Jun 08, 2015 8.845 8.865 8.840 8.850 248,516 +0.01(+0.11%)
Jun 05, 2015 8.855 8.928 8.762 8.840 583,378 -0.11(-1.26%)
Jun 04, 2015 8.943 8.992 8.943 8.953 139,093 -0.02(-0.22%)
Jun 03, 2015 9.080 9.080 8.972 8.972 192,100 -0.11(-1.24%)
Jun 02, 2015 9.095 9.139 9.080 9.085 183,468 -0.06(-0.64%)
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.