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, 2013 6.813 6.870 6.795 6.804 475,377 -0.03(-0.39%)
Sep 27, 2013 6.773 6.844 6.760 6.830 193,256 +0.01(+0.13%)
Sep 26, 2013 6.857 6.879 6.804 6.822 432,932 -0.03(-0.38%)
Sep 25, 2013 6.852 6.861 6.826 6.848 388,847 +0.00(+0.06%)
Sep 24, 2013 6.826 6.861 6.808 6.844 337,754 +0.00(+0.00%)
Sep 23, 2013 6.835 6.905 6.813 6.844 340,432 -0.02(-0.26%)
Sep 20, 2013 6.949 6.964 6.839 6.861 262,314 -0.11(-1.51%)
Sep 19, 2013 6.901 6.997 6.896 6.966 528,052 +0.07(+1.08%)
Sep 18, 2013 6.694 6.896 6.677 6.892 494,727 +0.15(+2.24%)
Sep 17, 2013 6.690 6.754 6.690 6.741 306,159 +0.03(+0.51%)
Sep 16, 2013 6.784 6.784 6.681 6.707 407,964 +0.04(+0.65%)
Sep 13, 2013 6.681 6.690 6.651 6.664 140,878 -0.01(-0.13%)
Sep 12, 2013 6.646 6.702 6.646 6.672 286,325 +0.01(+0.19%)
Sep 11, 2013 6.642 6.672 6.638 6.659 253,566 -0.03(-0.45%)
Sep 10, 2013 6.677 6.690 6.630 6.690 337,834 +0.05(+0.71%)
Sep 09, 2013 6.526 6.651 6.526 6.642 383,047 +0.12(+1.85%)
Sep 06, 2013 6.487 6.573 6.479 6.522 299,666 +0.08(+1.27%)
Sep 05, 2013 6.522 6.526 6.427 6.440 307,037 -0.10(-1.51%)
Sep 04, 2013 6.457 6.556 6.448 6.539 263,327 +0.07(+1.06%)
Sep 03, 2013 6.638 6.638 6.418 6.470 520,689 -0.11(-1.70%)
Aug 30, 2013 6.547 6.625 6.547 6.582 328,175 +0.01(+0.20%)
Aug 29, 2013 6.621 6.651 6.556 6.569 253,833 -0.08(-1.17%)
Aug 28, 2013 6.638 6.707 6.608 6.646 391,542 -0.03(-0.45%)
Aug 27, 2013 6.634 6.698 6.621 6.677 224,962 -0.02(-0.26%)
Aug 26, 2013 6.694 6.724 6.595 6.694 284,058 +0.00(+0.00%)
Aug 23, 2013 6.595 6.698 6.573 6.694 317,261 +0.13(+1.97%)
Aug 22, 2013 6.651 6.672 6.547 6.565 480,689 -0.09(-1.36%)
Aug 21, 2013 6.565 6.690 6.483 6.655 468,776 +0.07(+1.05%)
Aug 20, 2013 6.332 6.593 6.332 6.586 770,590 +0.25(+4.01%)
Aug 19, 2013 6.513 6.556 6.328 6.332 1,274,533 -0.24(-3.60%)
Aug 16, 2013 6.750 6.789 6.565 6.569 557,001 -0.22(-3.23%)
Aug 15, 2013 6.844 6.844 6.745 6.789 427,863 -0.09(-1.31%)
Aug 14, 2013 6.987 7.008 6.879 6.879 687,344 -0.12(-1.66%)
Aug 13, 2013 7.111 7.142 6.991 6.995 391,375 -0.13(-1.81%)
Aug 12, 2013 7.129 7.163 7.098 7.124 293,109 -0.03(-0.36%)
Aug 09, 2013 7.090 7.189 7.090 7.150 209,049 +0.03(+0.36%)
Aug 08, 2013 7.154 7.159 7.077 7.124 296,737 +0.01(+0.12%)
Aug 07, 2013 7.090 7.154 7.073 7.116 240,378 -0.01(-0.12%)
Aug 06, 2013 7.124 7.193 7.107 7.124 241,869 -0.03(-0.48%)
Aug 05, 2013 7.210 7.253 7.159 7.159 288,370 -0.08(-1.07%)
Aug 02, 2013 7.292 7.292 7.219 7.236 213,663 -0.04(-0.53%)
Aug 01, 2013 7.361 7.378 7.245 7.275 243,458 -0.06(-0.76%)
Jul 31, 2013 7.408 7.413 7.279 7.331 396,537 -0.07(-0.93%)
Jul 30, 2013 7.404 7.456 7.378 7.400 230,821 +0.02(+0.29%)
Jul 29, 2013 7.460 7.469 7.378 7.378 286,632 -0.09(-1.15%)
Jul 26, 2013 7.413 7.464 7.404 7.464 129,295 +0.03(+0.46%)
Jul 25, 2013 7.520 7.525 7.400 7.430 357,078 -0.09(-1.26%)
Jul 24, 2013 7.680 7.680 7.490 7.525 313,821 -0.15(-1.91%)
Jul 23, 2013 7.654 7.671 7.581 7.671 302,377 +0.04(+0.56%)
Jul 22, 2013 7.626 7.628 7.589 7.628 287,610 +0.02(+0.23%)
Jul 19, 2013 7.624 7.637 7.598 7.611 359,715 -0.02(-0.23%)
Jul 18, 2013 7.550 7.628 7.542 7.628 317,375 +0.06(+0.85%)
Jul 17, 2013 7.495 7.568 7.486 7.563 293,926 +0.07(+0.92%)
Jul 16, 2013 7.469 7.499 7.439 7.495 235,841 -0.01(-0.11%)
Jul 15, 2013 7.434 7.503 7.426 7.503 276,919 +0.06(+0.81%)
Jul 12, 2013 7.413 7.469 7.413 7.443 210,406 +0.00(+0.00%)
Jul 11, 2013 7.408 7.473 7.408 7.443 352,569 +0.09(+1.29%)
Jul 10, 2013 7.318 7.348 7.262 7.348 288,051 +0.04(+0.59%)
Jul 09, 2013 7.236 7.331 7.223 7.305 394,249 +0.09(+1.25%)
Jul 08, 2013 7.189 7.271 7.189 7.215 305,888 +0.02(+0.30%)
Jul 05, 2013 7.322 7.335 7.159 7.193 206,283 -0.15(-2.05%)
Jul 03, 2013 7.365 7.408 7.335 7.344 151,594 -0.09(-1.22%)
Jul 02, 2013 7.486 7.546 7.413 7.434 284,404 -0.03(-0.46%)
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.