Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.18 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.07 16.18 15.93 16.18 213,694 +0.19(+1.16%)
Aug 29, 2019 16.10 16.10 15.95 16.00 315,165 -0.01(-0.09%)
Aug 28, 2019 16.02 16.11 15.96 16.01 442,256 +0.08(+0.47%)
Aug 27, 2019 16.00 16.07 15.93 15.93 265,254 -0.08(-0.47%)
Aug 26, 2019 15.89 16.05 15.85 16.01 188,778 +0.16(+1.04%)
Aug 23, 2019 16.02 16.04 15.75 15.85 253,989 -0.13(-0.82%)
Aug 22, 2019 16.07 16.09 15.82 15.98 224,485 -0.03(-0.21%)
Aug 21, 2019 15.99 16.04 15.90 16.01 215,251 +0.08(+0.52%)
Aug 20, 2019 15.98 15.98 15.82 15.93 227,263 +0.02(+0.10%)
Aug 19, 2019 15.93 15.94 15.73 15.91 236,292 +0.17(+1.09%)
Aug 16, 2019 15.52 15.76 15.52 15.74 238,677 +0.22(+1.41%)
Aug 15, 2019 15.40 15.56 15.30 15.52 238,868 +0.08(+0.53%)
Aug 14, 2019 15.62 15.62 15.36 15.44 241,692 -0.18(-1.14%)
Aug 13, 2019 15.50 15.69 15.36 15.62 365,363 +0.18(+1.15%)
Aug 12, 2019 15.38 15.61 15.32 15.44 443,353 +0.08(+0.53%)
Aug 09, 2019 15.37 15.43 15.29 15.36 211,475 +0.01(+0.09%)
Aug 08, 2019 15.19 15.36 15.16 15.34 203,338 +0.18(+1.22%)
Aug 07, 2019 15.05 15.20 14.84 15.16 192,888 +0.08(+0.54%)
Aug 06, 2019 14.93 15.09 14.76 15.08 370,484 +0.17(+1.15%)
Aug 05, 2019 14.97 15.02 14.78 14.91 369,370 -0.19(-1.27%)
Aug 02, 2019 15.04 15.15 15.02 15.10 163,798 -0.01(-0.05%)
Aug 01, 2019 15.13 15.20 15.02 15.10 290,233 +0.05(+0.36%)
Jul 31, 2019 15.25 15.25 15.05 15.05 405,932 -0.21(-1.34%)
Jul 30, 2019 15.30 15.32 15.14 15.25 475,789 -0.10(-0.67%)
Jul 29, 2019 15.31 15.36 15.18 15.36 239,981 +0.14(+0.90%)
Jul 26, 2019 15.19 15.23 15.12 15.22 212,791 +0.13(+0.86%)
Jul 25, 2019 15.11 15.11 15.01 15.09 188,320 +0.04(+0.27%)
Jul 24, 2019 15.08 15.11 15.02 15.05 307,549 +0.05(+0.32%)
Jul 23, 2019 15.04 15.07 14.95 15.00 390,909 -0.01(-0.05%)
Jul 22, 2019 15.02 15.02 14.95 15.01 155,029 +0.01(+0.09%)
Jul 19, 2019 15.12 15.17 14.96 14.99 153,122 -0.14(-0.90%)
Jul 18, 2019 15.04 15.17 15.00 15.13 175,722 +0.01(+0.05%)
Jul 17, 2019 15.18 15.19 15.06 15.12 144,036 -0.03(-0.23%)
Jul 16, 2019 15.14 15.20 15.08 15.16 158,543 -0.02(-0.12%)
Jul 15, 2019 15.20 15.30 15.15 15.18 311,194 +0.00(+0.00%)
Jul 12, 2019 14.98 15.18 14.93 15.18 171,625 +0.17(+1.13%)
Jul 11, 2019 15.03 15.07 14.90 15.01 132,734 -0.01(-0.05%)
Jul 10, 2019 15.09 15.12 14.97 15.01 234,912 -0.01(-0.05%)
Jul 09, 2019 14.90 15.03 14.87 15.02 199,244 +0.10(+0.68%)
Jul 08, 2019 14.91 14.93 14.76 14.92 154,386 +0.04(+0.27%)
Jul 05, 2019 14.85 14.89 14.73 14.88 173,096 -0.03(-0.23%)
Jul 03, 2019 14.88 14.95 14.85 14.91 220,892 +0.10(+0.69%)
Jul 02, 2019 14.78 14.89 14.71 14.81 245,002 +0.06(+0.41%)
Jul 01, 2019 14.79 14.80 14.65 14.75 253,472 +0.05(+0.32%)
Jun 28, 2019 14.42 14.73 14.42 14.70 191,626 +0.30(+2.08%)
Jun 27, 2019 14.26 14.42 14.26 14.40 417,410 +0.12(+0.86%)
Jun 26, 2019 14.72 14.73 14.22 14.28 403,310 -0.39(-2.64%)
Jun 25, 2019 14.80 14.81 14.65 14.67 202,412 -0.13(-0.87%)
Jun 24, 2019 14.82 14.82 14.72 14.80 178,006 +0.01(+0.09%)
Jun 21, 2019 14.80 14.84 14.72 14.78 201,038 -0.03(-0.18%)
Jun 20, 2019 14.64 14.82 14.64 14.81 271,626 +0.19(+1.30%)
Jun 19, 2019 14.72 14.72 14.59 14.62 403,307 -0.05(-0.32%)
Jun 18, 2019 14.73 14.80 14.67 14.67 271,895 +0.04(+0.25%)
Jun 17, 2019 14.72 14.77 14.62 14.63 364,011 -0.05(-0.37%)
Jun 14, 2019 14.62 14.70 14.59 14.68 117,295 +0.07(+0.46%)
Jun 13, 2019 14.55 14.62 14.55 14.62 133,018 +0.07(+0.46%)
Jun 12, 2019 14.65 14.66 14.54 14.55 268,935 -0.04(-0.28%)
Jun 11, 2019 14.57 14.60 14.50 14.59 208,421 +0.07(+0.47%)
Jun 10, 2019 14.62 14.64 14.49 14.52 241,178 -0.01(-0.05%)
Jun 07, 2019 14.33 14.53 14.31 14.53 197,316 +0.26(+1.80%)
Jun 06, 2019 14.37 14.44 14.26 14.27 381,045 +0.01(+0.05%)
Jun 05, 2019 14.34 14.38 14.25 14.27 389,174 +0.00(+0.00%)
Jun 04, 2019 14.08 14.27 14.08 14.27 387,140 +0.20(+1.39%)
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.