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 -0.40 (-1.91%)
Official Closing 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 (%)
Sep 30, 2003 8.145 8.175 8.086 8.119 230,910 -0.01(-0.12%)
Sep 29, 2003 8.162 8.168 8.096 8.129 202,463 -0.04(-0.53%)
Sep 26, 2003 8.165 8.175 8.129 8.172 178,857 +0.03(+0.37%)
Sep 25, 2003 8.122 8.158 8.105 8.142 335,925 +0.03(+0.41%)
Sep 24, 2003 8.155 8.155 8.109 8.109 155,857 -0.04(-0.45%)
Sep 23, 2003 8.208 8.221 8.105 8.145 218,502 -0.06(-0.76%)
Sep 22, 2003 8.228 8.228 8.105 8.208 182,489 -0.00(-0.04%)
Sep 19, 2003 8.201 8.228 8.162 8.211 196,107 +0.01(+0.12%)
Sep 18, 2003 8.208 8.224 8.181 8.201 255,121 -0.01(-0.16%)
Sep 17, 2003 8.195 8.238 8.185 8.215 150,409 -0.02(-0.24%)
Sep 16, 2003 8.241 8.244 8.191 8.234 205,186 +0.03(+0.40%)
Sep 15, 2003 8.215 8.244 8.195 8.201 236,055 -0.02(-0.24%)
Sep 12, 2003 8.254 8.254 8.198 8.221 163,423 -0.01(-0.12%)
Sep 11, 2003 8.201 8.244 8.195 8.231 151,317 +0.02(+0.24%)
Sep 10, 2003 8.254 8.254 8.201 8.211 129,830 +0.00(+0.04%)
Sep 09, 2003 8.244 8.261 8.195 8.208 129,830 -0.05(-0.64%)
Sep 08, 2003 8.257 8.261 8.198 8.261 200,041 +0.03(+0.40%)
Sep 05, 2003 8.244 8.261 8.195 8.228 212,450 +0.00(+0.00%)
Sep 04, 2003 8.254 8.254 8.155 8.228 220,015 -0.03(-0.32%)
Sep 03, 2003 8.148 8.257 8.129 8.254 212,450 +0.09(+1.13%)
Sep 02, 2003 8.155 8.162 8.096 8.162 172,804 +0.04(+0.45%)
Aug 29, 2003 8.135 8.145 8.063 8.125 142,238 +0.03(+0.37%)
Aug 28, 2003 8.109 8.129 8.046 8.096 113,488 +0.01(+0.08%)
Aug 27, 2003 8.010 8.122 8.010 8.089 97,145 +0.05(+0.58%)
Aug 26, 2003 8.112 8.162 8.016 8.043 160,699 -0.12(-1.50%)
Aug 25, 2003 8.119 8.168 8.046 8.165 209,423 +0.01(+0.16%)
Aug 22, 2003 8.172 8.172 8.096 8.152 153,436 -0.01(-0.08%)
Aug 21, 2003 8.119 8.172 8.076 8.158 89,882 +0.04(+0.45%)
Aug 20, 2003 8.162 8.178 8.063 8.122 201,252 -0.01(-0.08%)
Aug 19, 2003 8.158 8.175 8.129 8.129 136,791 -0.02(-0.20%)
Aug 18, 2003 8.201 8.201 8.129 8.145 234,542 -0.06(-0.68%)
Aug 15, 2003 8.162 8.201 8.142 8.201 100,777 +0.04(+0.53%)
Aug 14, 2003 8.178 8.224 8.112 8.158 177,041 -0.04(-0.52%)
Aug 13, 2003 8.162 8.211 8.152 8.201 157,673 -0.03(-0.32%)
Aug 12, 2003 8.251 8.261 8.195 8.228 178,857 -0.01(-0.08%)
Aug 11, 2003 8.261 8.267 8.218 8.234 225,765 -0.02(-0.24%)
Aug 08, 2003 8.178 8.254 8.178 8.254 137,699 +0.03(+0.32%)
Aug 07, 2003 8.096 8.228 8.063 8.228 132,554 +0.10(+1.22%)
Aug 06, 2003 8.063 8.162 8.029 8.129 207,305 +0.05(+0.61%)
Aug 05, 2003 8.228 8.228 8.063 8.079 177,344 -0.15(-1.81%)
Aug 04, 2003 8.261 8.277 8.119 8.228 308,688 -0.03(-0.36%)
Aug 01, 2003 8.267 8.287 8.251 8.257 213,660 -0.01(-0.08%)
Jul 31, 2003 8.300 8.300 8.264 8.264 201,252 -0.01(-0.16%)
Jul 30, 2003 8.294 8.307 8.264 8.277 220,621 +0.00(+0.00%)
Jul 29, 2003 8.261 8.327 8.261 8.277 598,007 +0.01(+0.16%)
Jul 28, 2003 8.277 8.277 8.261 8.264 731,772 -0.01(-0.16%)
Jul 25, 2003 8.347 8.367 8.277 8.277 304,148 -0.07(-0.87%)
Jul 24, 2003 8.406 8.413 8.350 8.350 152,225 -0.03(-0.39%)
Jul 23, 2003 8.400 8.409 8.347 8.383 127,106 +0.00(+0.00%)
Jul 22, 2003 8.416 8.426 8.360 8.383 188,239 -0.06(-0.70%)
Jul 21, 2003 8.409 8.443 8.343 8.443 203,976 +0.05(+0.59%)
Jul 18, 2003 8.419 8.419 8.343 8.393 155,857 -0.02(-0.27%)
Jul 17, 2003 8.459 8.459 8.380 8.416 189,147 -0.01(-0.12%)
Jul 16, 2003 8.419 8.439 8.376 8.426 126,198 +0.02(+0.28%)
Jul 15, 2003 8.416 8.423 8.350 8.403 195,805 -0.00(-0.04%)
Jul 14, 2003 8.436 8.443 8.284 8.406 275,700 -0.01(-0.16%)
Jul 11, 2003 8.373 8.439 8.340 8.419 256,634 +0.06(+0.71%)
Jul 10, 2003 8.370 8.393 8.327 8.360 241,805 -0.01(-0.12%)
Jul 09, 2003 8.357 8.373 8.317 8.370 205,792 +0.02(+0.24%)
Jul 08, 2003 8.281 8.357 8.281 8.350 344,399 +0.06(+0.72%)
Jul 07, 2003 8.297 8.297 8.271 8.291 293,556 +0.01(+0.12%)
Jul 03, 2003 8.281 8.287 8.271 8.281 243,621 +0.02(+0.20%)
Jul 02, 2003 8.291 8.294 8.264 8.264 338,951 -0.02(-0.20%)
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.