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, 2010 4.591 4.622 4.549 4.584 776,850 +0.03(+0.69%)
Sep 29, 2010 4.524 4.552 4.510 4.552 403,913 +0.00(+0.08%)
Sep 28, 2010 4.559 4.559 4.521 4.549 544,293 -0.01(-0.26%)
Sep 27, 2010 4.584 4.584 4.514 4.560 533,622 +0.01(+0.18%)
Sep 24, 2010 4.514 4.570 4.496 4.552 484,311 +0.06(+1.32%)
Sep 23, 2010 4.570 4.601 4.475 4.493 783,409 -0.12(-2.65%)
Sep 22, 2010 4.692 4.692 4.587 4.615 639,805 -0.05(-1.05%)
Sep 21, 2010 4.681 4.702 4.606 4.664 1,109,690 +0.01(+0.29%)
Sep 20, 2010 4.606 4.661 4.561 4.650 1,183,228 +0.10(+2.26%)
Sep 17, 2010 4.548 4.556 4.469 4.548 981,360 +0.19(+4.48%)
Sep 15, 2010 4.343 4.353 4.302 4.353 430,994 +0.02(+0.39%)
Sep 14, 2010 4.322 4.356 4.291 4.336 303,659 +0.01(+0.16%)
Sep 13, 2010 4.312 4.329 4.295 4.329 308,335 +0.06(+1.52%)
Sep 10, 2010 4.288 4.295 4.254 4.264 354,187 -0.00(-0.08%)
Sep 09, 2010 4.305 4.312 4.233 4.267 540,136 +0.02(+0.40%)
Sep 08, 2010 4.243 4.283 4.243 4.250 425,399 +0.00(+0.08%)
Sep 07, 2010 4.274 4.278 4.230 4.247 373,617 -0.05(-1.27%)
Sep 03, 2010 4.271 4.315 4.260 4.302 366,204 +0.04(+0.96%)
Sep 02, 2010 4.209 4.260 4.209 4.260 339,929 +0.03(+0.81%)
Sep 01, 2010 4.131 4.226 4.120 4.226 529,660 +0.13(+3.09%)
Aug 31, 2010 4.093 4.110 4.048 4.100 1,462 +0.03(+0.67%)
Aug 30, 2010 4.093 4.117 4.062 4.072 402,348 -0.03(-0.83%)
Aug 27, 2010 4.107 4.110 3.990 4.107 310,675 +0.05(+1.18%)
Aug 26, 2010 4.076 4.113 4.035 4.059 334,028 -0.01(-0.17%)
Aug 25, 2010 3.963 4.076 3.963 4.066 414,646 +0.06(+1.54%)
Aug 24, 2010 4.001 4.052 3.949 4.004 509,945 -0.02(-0.43%)
Aug 23, 2010 4.083 4.100 4.021 4.021 376,852 -0.03(-0.84%)
Aug 20, 2010 4.069 4.069 4.028 4.055 351,750 -0.02(-0.42%)
Aug 19, 2010 4.131 4.131 4.015 4.072 769,225 -0.06(-1.41%)
Aug 18, 2010 4.124 4.131 4.072 4.131 271,027 +0.02(+0.58%)
Aug 17, 2010 4.066 4.124 4.035 4.107 395,566 +0.07(+1.78%)
Aug 16, 2010 4.028 4.076 4.007 4.035 231,098 -0.01(-0.17%)
Aug 13, 2010 4.042 4.062 4.025 4.042 240,565 +0.02(+0.48%)
Aug 12, 2010 4.007 4.062 4.007 4.022 341,263 -0.02(-0.39%)
Aug 11, 2010 4.069 4.069 4.009 4.038 748,908 -0.07(-1.75%)
Aug 10, 2010 4.083 4.132 4.070 4.110 612,498 +0.00(+0.00%)
Aug 09, 2010 4.076 4.117 4.052 4.110 402,778 +0.04(+1.09%)
Aug 06, 2010 4.066 4.066 4.001 4.066 391,106 +0.00(+0.00%)
Aug 05, 2010 4.079 4.096 4.048 4.066 272,363 -0.03(-0.83%)
Aug 04, 2010 4.096 4.100 4.069 4.100 241,968 +0.01(+0.33%)
Aug 03, 2010 4.107 4.107 4.052 4.086 283,050 -0.03(-0.62%)
Aug 02, 2010 4.042 4.113 4.042 4.112 577,623 +0.11(+2.69%)
Jul 30, 2010 4.004 4.017 3.945 4.004 421,641 +0.01(+0.17%)
Jul 29, 2010 4.014 4.038 3.949 3.997 358,369 -0.00(-0.09%)
Jul 28, 2010 3.984 4.025 3.977 4.001 300,305 +0.01(+0.17%)
Jul 27, 2010 4.052 4.062 3.939 3.994 581,626 -0.04(-1.10%)
Jul 26, 2010 3.966 4.038 3.925 4.038 616,601 +0.09(+2.16%)
Jul 23, 2010 3.908 3.953 3.854 3.953 372,652 +0.02(+0.61%)
Jul 22, 2010 3.864 3.936 3.836 3.929 720,285 +0.13(+3.51%)
Jul 21, 2010 3.884 3.888 3.772 3.795 527,358 -0.05(-1.42%)
Jul 20, 2010 3.741 3.850 3.720 3.850 293,256 +0.07(+1.81%)
Jul 19, 2010 3.765 3.799 3.703 3.782 292,405 +0.05(+1.28%)
Jul 16, 2010 3.734 3.836 3.710 3.734 455,914 -0.11(-2.76%)
Jul 15, 2010 3.860 3.860 3.737 3.840 325,941 +0.01(+0.27%)
Jul 14, 2010 3.833 3.864 3.795 3.830 379,613 -0.04(-1.06%)
Jul 13, 2010 3.813 3.884 3.807 3.871 292 +0.09(+2.26%)
Jul 12, 2010 3.730 3.785 3.710 3.785 409,771 +0.04(+1.10%)
Jul 09, 2010 3.744 3.744 3.659 3.744 355,968 +0.06(+1.58%)
Jul 08, 2010 3.666 3.710 3.638 3.686 513,715 +0.03(+0.84%)
Jul 07, 2010 3.484 3.655 3.484 3.655 365,888 +0.16(+4.50%)
Jul 06, 2010 3.573 3.614 3.484 3.498 484,315 -0.04(-1.25%)
Jul 02, 2010 3.542 3.614 3.525 3.542 525,893 -0.05(-1.33%)
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.