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 (%)
Sep 30, 2009 3.384 3.384 3.225 3.265 322,770 -0.00(-0.10%)
Sep 29, 2009 3.268 3.314 3.241 3.268 296,177 -0.02(-0.70%)
Sep 28, 2009 3.185 3.301 3.175 3.291 588,330 +0.12(+3.75%)
Sep 25, 2009 3.235 3.235 3.119 3.172 463,400 -0.04(-1.34%)
Sep 24, 2009 3.314 3.337 3.192 3.215 447,718 -0.12(-3.66%)
Sep 23, 2009 3.337 3.387 3.324 3.337 642,578 +0.01(+0.40%)
Sep 22, 2009 3.298 3.327 3.265 3.324 496,633 +0.07(+2.24%)
Sep 21, 2009 3.321 3.321 3.205 3.251 895,641 -0.17(-4.84%)
Sep 18, 2009 3.387 3.423 3.347 3.417 299,418 +0.04(+1.17%)
Sep 17, 2009 3.387 3.439 3.347 3.377 427,174 +0.09(+2.75%)
Sep 16, 2009 3.294 3.367 3.261 3.287 801,832 -0.00(-0.04%)
Sep 15, 2009 3.165 3.288 3.162 3.288 768,712 +0.14(+4.30%)
Sep 14, 2009 3.047 3.152 3.031 3.152 471,717 +0.08(+2.58%)
Sep 11, 2009 3.056 3.089 3.037 3.073 263,041 +0.03(+0.87%)
Sep 10, 2009 3.033 3.060 3.007 3.047 323,560 +0.02(+0.55%)
Sep 09, 2009 2.967 3.037 2.955 3.030 420,913 +0.06(+2.12%)
Sep 08, 2009 2.881 2.971 2.881 2.967 230,389 +0.10(+3.46%)
Sep 04, 2009 2.838 2.868 2.809 2.868 375,826 +0.03(+1.17%)
Sep 03, 2009 2.729 2.974 2.729 2.835 315,622 +0.02(+0.82%)
Sep 02, 2009 2.812 2.847 2.795 2.812 551,574 -0.05(-1.73%)
Sep 01, 2009 2.947 3.027 2.842 2.861 609,178 -0.15(-4.83%)
Aug 31, 2009 2.974 3.020 2.957 3.007 366,072 -0.02(-0.76%)
Aug 28, 2009 3.013 3.056 2.990 3.030 353,881 +0.01(+0.33%)
Aug 27, 2009 2.974 3.020 2.921 3.020 650,964 +0.01(+0.22%)
Aug 26, 2009 3.033 3.040 2.997 3.013 241,962 -0.01(-0.44%)
Aug 25, 2009 3.056 3.083 2.997 3.027 324,253 -0.01(-0.22%)
Aug 24, 2009 3.030 3.089 3.003 3.033 518,568 +0.05(+1.55%)
Aug 21, 2009 2.947 3.040 2.941 2.987 518,865 +0.04(+1.23%)
Aug 20, 2009 2.650 2.971 2.637 2.951 401,553 +0.05(+1.82%)
Aug 19, 2009 2.852 2.928 2.848 2.898 363,962 -0.02(-0.68%)
Aug 18, 2009 2.855 2.918 2.855 2.918 320,385 +0.12(+4.20%)
Aug 17, 2009 2.934 2.964 2.746 2.800 811,399 -0.24(-7.89%)
Aug 14, 2009 3.089 3.089 3.007 3.040 405,623 -0.09(-2.85%)
Aug 13, 2009 3.033 3.139 3.027 3.129 402,325 +0.07(+2.27%)
Aug 12, 2009 2.980 3.086 2.845 3.060 775,055 +0.02(+0.76%)
Aug 11, 2009 2.835 3.132 2.828 3.037 753,555 -0.06(-2.03%)
Aug 10, 2009 3.086 3.109 3.056 3.099 445,345 -0.01(-0.42%)
Aug 07, 2009 3.023 3.119 3.023 3.113 723,866 +0.12(+4.09%)
Aug 06, 2009 2.944 3.083 2.941 2.990 949,342 +0.02(+0.78%)
Aug 05, 2009 2.871 2.997 2.819 2.967 1,051,458 +0.11(+3.94%)
Aug 04, 2009 2.769 2.875 2.759 2.855 546,054 +0.05(+1.77%)
Aug 03, 2009 2.749 2.822 2.749 2.805 577,834 +0.09(+3.41%)
Jul 31, 2009 2.680 2.756 2.650 2.713 377,411 +0.02(+0.86%)
Jul 30, 2009 2.630 2.743 2.630 2.690 564,612 +0.06(+2.39%)
Jul 29, 2009 2.610 2.660 2.587 2.627 300,329 -0.02(-0.62%)
Jul 28, 2009 2.597 2.656 2.577 2.643 472,340 +0.00(+0.12%)
Jul 27, 2009 2.630 2.663 2.610 2.640 278,996 -0.00(-0.12%)
Jul 24, 2009 2.600 2.643 2.548 2.643 4,703 +0.05(+1.78%)
Jul 23, 2009 2.498 2.604 2.478 2.597 432,552 +0.08(+3.15%)
Jul 22, 2009 2.498 2.531 2.456 2.518 406,253 +0.02(+0.66%)
Jul 21, 2009 2.485 2.521 2.452 2.501 380,374 +0.02(+0.93%)
Jul 20, 2009 2.485 2.495 2.458 2.478 344,309 +0.02(+0.94%)
Jul 17, 2009 2.482 2.485 2.432 2.455 246,635 -0.03(-1.20%)
Jul 16, 2009 2.462 2.501 2.412 2.485 267,254 +0.03(+1.35%)
Jul 15, 2009 2.359 2.455 2.333 2.452 636,001 +0.09(+3.92%)
Jul 14, 2009 2.290 2.372 2.249 2.359 450,744 +0.10(+4.54%)
Jul 13, 2009 2.244 2.273 2.244 2.257 790,883 +0.09(+4.27%)
Jul 10, 2009 2.191 2.226 2.161 2.164 289,089 -0.04(-1.80%)
Jul 09, 2009 2.224 2.257 2.201 2.204 472,162 -0.02(-1.04%)
Jul 08, 2009 2.356 2.357 2.184 2.227 1,203,407 -0.15(-6.26%)
Jul 07, 2009 2.376 2.396 2.349 2.376 439,289 -0.05(-2.18%)
Jul 06, 2009 2.366 2.429 2.313 2.429 593,759 -0.02(-0.68%)
Jul 02, 2009 2.445 2.475 2.412 2.445 386,463 -0.04(-1.73%)
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.