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 UNCHANGED
Streaming Delayed 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, 2015 8.843 8.863 8.751 8.853 379,958 +0.11(+1.23%)
Sep 29, 2015 8.746 8.756 8.659 8.746 195,258 +0.06(+0.65%)
Sep 28, 2015 8.863 8.863 8.664 8.690 159,007 -0.23(-2.58%)
Sep 25, 2015 8.868 8.940 8.807 8.920 226,032 +0.10(+1.10%)
Sep 24, 2015 8.843 8.874 8.782 8.822 208,221 -0.08(-0.86%)
Sep 23, 2015 8.858 8.909 8.822 8.899 157,103 +0.04(+0.40%)
Sep 22, 2015 8.822 8.868 8.812 8.863 127,030 -0.02(-0.23%)
Sep 21, 2015 8.889 8.940 8.879 8.884 120,210 -0.01(-0.11%)
Sep 18, 2015 8.807 8.940 8.807 8.894 253,942 +0.05(+0.52%)
Sep 17, 2015 8.748 8.938 8.683 8.848 150,078 +0.08(+0.86%)
Sep 16, 2015 8.633 8.793 8.623 8.773 295,151 +0.12(+1.39%)
Sep 15, 2015 8.533 8.653 8.513 8.653 146,765 +0.10(+1.11%)
Sep 14, 2015 8.578 8.593 8.543 8.558 119,267 -0.02(-0.17%)
Sep 11, 2015 8.503 8.593 8.473 8.573 179,148 +0.07(+0.76%)
Sep 10, 2015 8.503 8.588 8.493 8.508 228,304 +0.00(+0.06%)
Sep 09, 2015 8.638 8.648 8.498 8.503 183,335 -0.12(-1.39%)
Sep 08, 2015 8.648 8.648 8.583 8.623 163,392 +0.09(+1.06%)
Sep 04, 2015 8.568 8.533 8.533 8.533 178,938 -0.07(-0.81%)
Sep 03, 2015 8.583 8.668 8.583 8.603 158,741 +0.03(+0.29%)
Sep 02, 2015 8.528 8.603 8.498 8.578 371,077 +0.09(+1.06%)
Sep 01, 2015 8.388 8.523 8.388 8.488 246,943 -0.08(-0.93%)
Aug 31, 2015 8.613 8.678 8.543 8.568 218,235 -0.08(-0.87%)
Aug 28, 2015 8.653 8.684 8.603 8.643 223,307 -0.04(-0.40%)
Aug 27, 2015 8.608 8.723 8.553 8.678 182,179 +0.13(+1.52%)
Aug 26, 2015 8.433 8.563 8.403 8.548 221,562 +0.20(+2.34%)
Aug 25, 2015 8.588 8.598 8.333 8.353 306,359 -0.09(-1.01%)
Aug 24, 2015 8.628 8.628 8.263 8.438 594,073 -0.39(-4.42%)
Aug 21, 2015 8.968 9.013 8.813 8.828 497,906 -0.21(-2.27%)
Aug 20, 2015 9.033 9.058 9.003 9.033 165,923 -0.06(-0.66%)
Aug 19, 2015 9.068 9.108 9.033 9.093 70,873 -0.03(-0.27%)
Aug 18, 2015 9.078 9.123 9.058 9.118 180,860 +0.04(+0.44%)
Aug 17, 2015 9.018 9.103 8.943 9.078 152,298 +0.02(+0.22%)
Aug 14, 2015 9.008 9.058 8.993 9.058 155,111 +0.04(+0.39%)
Aug 13, 2015 9.003 9.073 8.953 9.023 147,473 +0.01(+0.11%)
Aug 12, 2015 8.958 9.028 8.918 9.013 145,506 +0.02(+0.17%)
Aug 11, 2015 8.923 9.018 8.913 8.998 230,601 +0.06(+0.62%)
Aug 10, 2015 8.963 9.003 8.928 8.943 108,618 -0.01(-0.11%)
Aug 07, 2015 8.933 8.983 8.893 8.953 100,449 -0.01(-0.06%)
Aug 06, 2015 8.988 8.988 8.883 8.958 167,149 -0.05(-0.56%)
Aug 05, 2015 9.093 9.098 8.978 9.008 75,348 -0.05(-0.50%)
Aug 04, 2015 9.098 9.113 9.048 9.053 127,874 -0.02(-0.22%)
Aug 03, 2015 8.993 9.073 8.988 9.073 157,004 +0.10(+1.11%)
Jul 31, 2015 8.918 8.998 8.918 8.973 118,573 +0.10(+1.07%)
Jul 30, 2015 8.888 8.918 8.878 8.878 131,651 -0.05(-0.50%)
Jul 29, 2015 8.878 8.926 8.858 8.923 182,311 +0.04(+0.45%)
Jul 28, 2015 8.853 8.898 8.843 8.883 390,052 +0.03(+0.34%)
Jul 27, 2015 8.903 8.943 8.853 8.853 209,348 -0.10(-1.06%)
Jul 24, 2015 8.943 8.978 8.938 8.948 86,896 -0.02(-0.17%)
Jul 23, 2015 9.048 9.048 8.903 8.963 172,579 -0.07(-0.72%)
Jul 22, 2015 8.968 9.043 8.968 9.028 209,082 +0.05(+0.56%)
Jul 21, 2015 8.938 8.993 8.938 8.978 195,359 -0.01(-0.06%)
Jul 20, 2015 8.993 8.998 8.953 8.983 100,451 -0.01(-0.11%)
Jul 17, 2015 8.998 8.998 8.958 8.993 138,034 -0.01(-0.06%)
Jul 16, 2015 8.903 9.003 8.903 8.998 165,097 +0.10(+1.12%)
Jul 15, 2015 8.908 8.938 8.888 8.898 200,671 -0.03(-0.34%)
Jul 14, 2015 8.878 8.948 8.878 8.928 239,698 +0.03(+0.34%)
Jul 13, 2015 8.943 8.983 8.878 8.898 171,127 -0.01(-0.11%)
Jul 10, 2015 8.888 8.948 8.873 8.908 119,887 +0.06(+0.68%)
Jul 09, 2015 8.883 8.889 8.813 8.848 171,877 +0.01(+0.11%)
Jul 08, 2015 8.858 8.863 8.813 8.838 148,241 -0.06(-0.62%)
Jul 07, 2015 8.843 8.903 8.838 8.893 242,899 +0.08(+0.85%)
Jul 06, 2015 8.753 8.828 8.753 8.818 220,770 +0.05(+0.57%)
Jul 02, 2015 8.808 8.768 8.768 8.768 517,423 -0.05(-0.51%)
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.