Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.28 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 5.758 5.820 5.730 5.802 369,648 +0.06(+1.02%)
Apr 28, 2011 5.721 5.758 5.707 5.743 289,302 +0.02(+0.38%)
Apr 27, 2011 5.736 5.736 5.660 5.721 360,677 +0.03(+0.45%)
Apr 26, 2011 5.703 5.740 5.649 5.696 520,093 -0.00(-0.06%)
Apr 25, 2011 5.656 5.700 5.638 5.700 322,170 +0.04(+0.64%)
Apr 21, 2011 5.645 5.663 5.627 5.663 320,441 +0.04(+0.65%)
Apr 20, 2011 5.619 5.641 5.576 5.627 289,661 +0.04(+0.78%)
Apr 19, 2011 5.557 5.587 5.536 5.583 235,777 +0.01(+0.20%)
Apr 18, 2011 5.539 5.572 5.510 5.572 270,308 +0.01(+0.13%)
Apr 15, 2011 5.539 5.582 5.525 5.565 204,182 +0.02(+0.33%)
Apr 14, 2011 5.448 5.547 5.430 5.547 325,979 +0.06(+1.13%)
Apr 13, 2011 5.503 5.517 5.466 5.485 203,844 -0.01(-0.27%)
Apr 12, 2011 5.477 5.514 5.419 5.499 384,567 -0.01(-0.20%)
Apr 11, 2011 5.576 5.594 5.485 5.510 320,120 -0.08(-1.43%)
Apr 08, 2011 5.605 5.605 5.539 5.590 207,348 +0.01(+0.20%)
Apr 07, 2011 5.609 5.630 5.543 5.579 256,039 -0.05(-0.84%)
Apr 06, 2011 5.685 5.700 5.605 5.627 285,798 -0.06(-1.03%)
Apr 05, 2011 5.638 5.685 5.616 5.685 379,406 +0.02(+0.39%)
Apr 04, 2011 5.612 5.663 5.601 5.663 307,835 +0.04(+0.65%)
Apr 01, 2011 5.576 5.634 5.565 5.627 392,080 +0.08(+1.51%)
Mar 31, 2011 5.521 5.587 5.492 5.543 448,457 +0.05(+0.93%)
Mar 30, 2011 5.503 5.510 5.441 5.492 294,839 +0.02(+0.35%)
Mar 29, 2011 5.452 5.481 5.437 5.473 275,195 +0.03(+0.52%)
Mar 28, 2011 5.445 5.466 5.445 5.445 300,328 +0.01(+0.27%)
Mar 25, 2011 5.448 5.463 5.412 5.430 358,729 -0.04(-0.67%)
Mar 24, 2011 5.481 5.503 5.437 5.466 221,916 -0.01(-0.13%)
Mar 23, 2011 5.481 5.485 5.423 5.474 455,844 -0.00(-0.07%)
Mar 22, 2011 5.474 5.503 5.419 5.477 347,929 +0.03(+0.54%)
Mar 21, 2011 5.430 5.477 5.387 5.448 971,237 +0.00(+0.00%)
Mar 18, 2011 5.409 5.448 5.409 5.448 299,365 +0.05(+0.93%)
Mar 17, 2011 5.366 5.398 5.330 5.398 250,551 +0.10(+1.96%)
Mar 16, 2011 5.366 5.391 5.270 5.295 342,390 -0.07(-1.27%)
Mar 15, 2011 5.341 5.380 5.334 5.362 398,745 -0.06(-1.12%)
Mar 14, 2011 5.416 5.434 5.366 5.423 228,136 -0.03(-0.46%)
Mar 11, 2011 5.370 5.448 5.370 5.448 195,336 +0.04(+0.73%)
Mar 10, 2011 5.423 5.425 5.384 5.409 255,346 -0.04(-0.76%)
Mar 09, 2011 5.427 5.455 5.402 5.450 262,730 +0.04(+0.70%)
Mar 08, 2011 5.380 5.416 5.359 5.412 642,528 +0.04(+0.66%)
Mar 07, 2011 5.430 5.459 5.359 5.377 307,365 -0.04(-0.66%)
Mar 04, 2011 5.445 5.449 5.395 5.412 214,014 -0.02(-0.33%)
Mar 03, 2011 5.412 5.455 5.409 5.430 252,471 +0.04(+0.73%)
Mar 02, 2011 5.398 5.409 5.370 5.391 154,463 -0.01(-0.13%)
Mar 01, 2011 5.448 5.462 5.380 5.398 286,296 -0.05(-0.92%)
Feb 28, 2011 5.409 5.448 5.387 5.448 306,707 +0.07(+1.26%)
Feb 25, 2011 5.355 5.380 5.334 5.380 228,740 +0.05(+1.01%)
Feb 24, 2011 5.295 5.337 5.270 5.327 291,289 +0.02(+0.34%)
Feb 23, 2011 5.359 5.384 5.277 5.309 328,168 -0.05(-0.93%)
Feb 22, 2011 5.427 5.462 5.337 5.359 398,361 -0.13(-2.28%)
Feb 18, 2011 5.423 5.491 5.420 5.484 315,580 +0.05(+0.99%)
Feb 17, 2011 5.434 5.452 5.402 5.430 216,074 +0.00(+0.07%)
Feb 16, 2011 5.452 5.480 5.380 5.427 487,804 -0.05(-0.85%)
Feb 15, 2011 5.487 5.502 5.434 5.473 447,760 -0.01(-0.20%)
Feb 14, 2011 5.377 5.502 5.370 5.484 726,219 +0.13(+2.40%)
Feb 11, 2011 5.255 5.366 5.255 5.355 426,294 +0.08(+1.42%)
Feb 10, 2011 5.227 5.280 5.202 5.280 274,363 +0.05(+0.96%)
Feb 09, 2011 5.234 5.245 5.198 5.230 282,402 -0.01(-0.27%)
Feb 08, 2011 5.237 5.252 5.216 5.245 297,571 +0.03(+0.48%)
Feb 07, 2011 5.266 5.266 5.207 5.220 484,974 -0.02(-0.41%)
Feb 04, 2011 5.227 5.262 5.177 5.241 386,960 +0.01(+0.14%)
Feb 03, 2011 5.237 5.248 5.198 5.234 330,158 +0.00(+0.09%)
Feb 02, 2011 5.198 5.237 5.198 5.229 521,682 -0.01(-0.16%)
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.