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 30, 2008 7.137 7.200 7.065 7.078 213,833 -0.03(-0.37%)
Apr 29, 2008 7.167 7.170 7.032 7.104 223,462 -0.03(-0.46%)
Apr 28, 2008 7.184 7.203 7.131 7.137 239,363 -0.02(-0.23%)
Apr 25, 2008 7.167 7.200 7.088 7.154 315,076 -0.00(-0.05%)
Apr 24, 2008 6.965 7.157 6.965 7.157 259,282 +0.18(+2.56%)
Apr 23, 2008 6.840 6.985 6.840 6.979 286,414 +0.16(+2.28%)
Apr 22, 2008 6.823 6.873 6.776 6.823 271,663 -0.05(-0.72%)
Apr 21, 2008 6.850 6.874 6.800 6.873 180,873 -0.02(-0.24%)
Apr 18, 2008 6.889 6.999 6.880 6.889 284,522 +0.05(+0.68%)
Apr 17, 2008 6.751 6.850 6.741 6.843 178,179 +0.06(+0.88%)
Apr 16, 2008 6.526 6.784 6.526 6.784 291,652 +0.27(+4.11%)
Apr 15, 2008 6.506 6.549 6.424 6.516 285,430 -0.01(-0.15%)
Apr 14, 2008 6.589 6.589 6.490 6.526 279,414 -0.12(-1.74%)
Apr 11, 2008 6.566 6.661 6.559 6.642 234,766 -0.08(-1.23%)
Apr 10, 2008 6.701 6.747 6.658 6.724 151,620 +0.00(+0.05%)
Apr 09, 2008 6.787 6.814 6.691 6.721 251,783 -0.12(-1.69%)
Apr 08, 2008 6.883 6.903 6.817 6.837 245,437 -0.06(-0.86%)
Apr 07, 2008 6.899 6.936 6.817 6.896 341,070 +0.01(+0.14%)
Apr 04, 2008 6.939 6.955 6.810 6.886 365,111 +0.06(+0.92%)
Apr 03, 2008 6.774 6.903 6.658 6.823 384,649 +0.05(+0.73%)
Apr 02, 2008 6.780 6.896 6.761 6.774 333,352 +0.03(+0.49%)
Apr 01, 2008 6.493 6.764 6.483 6.741 343,542 +0.33(+5.15%)
Mar 31, 2008 6.407 6.496 6.364 6.410 215,503 +0.00(+0.05%)
Mar 28, 2008 6.619 6.619 6.377 6.407 299,372 -0.19(-2.81%)
Mar 27, 2008 6.737 6.737 6.579 6.592 256,695 -0.12(-1.82%)
Mar 26, 2008 6.797 6.797 6.688 6.714 308,455 -0.03(-0.44%)
Mar 25, 2008 6.642 6.744 6.609 6.744 382,319 +0.14(+2.05%)
Mar 24, 2008 6.324 6.622 6.324 6.609 596,179 +0.30(+4.77%)
Mar 21, 2008 6.281 6.321 6.232 6.308 279,798 +0.00(+0.00%)
Mar 20, 2008 6.281 6.321 6.232 6.308 279,798 +0.01(+0.21%)
Mar 19, 2008 6.262 6.374 6.232 6.295 401,597 +0.07(+1.11%)
Mar 18, 2008 6.278 6.308 6.156 6.225 411,281 +0.08(+1.29%)
Mar 17, 2008 6.096 6.272 5.882 6.146 610,960 -0.09(-1.43%)
Mar 14, 2008 6.364 6.371 6.113 6.235 315,721 -0.09(-1.41%)
Mar 13, 2008 6.120 6.391 6.113 6.324 260,472 +0.08(+1.32%)
Mar 12, 2008 6.334 6.483 6.242 6.242 294,766 -0.17(-2.58%)
Mar 11, 2008 6.172 6.407 6.159 6.407 385,860 +0.29(+4.70%)
Mar 10, 2008 6.305 6.328 6.116 6.120 281,148 -0.16(-2.53%)
Mar 07, 2008 6.328 6.394 6.248 6.278 373,818 -0.13(-1.96%)
Mar 06, 2008 6.519 6.523 6.400 6.404 318,599 -0.14(-2.17%)
Mar 05, 2008 6.569 6.619 6.509 6.546 218,805 -0.02(-0.35%)
Mar 04, 2008 6.457 6.699 6.457 6.569 271,031 -0.18(-2.69%)
Mar 03, 2008 6.671 6.784 6.562 6.751 467,874 +0.09(+1.29%)
Feb 29, 2008 6.827 6.827 6.648 6.665 213,357 -0.16(-2.37%)
Feb 28, 2008 6.830 6.913 6.807 6.827 260,290 -0.09(-1.34%)
Feb 27, 2008 6.853 6.932 6.847 6.919 261,476 +0.02(+0.24%)
Feb 26, 2008 6.767 6.939 6.754 6.903 360,320 +0.14(+2.00%)
Feb 25, 2008 6.493 6.770 6.493 6.767 270,825 +0.18(+2.66%)
Feb 22, 2008 6.460 6.595 6.450 6.592 296,788 +0.02(+0.25%)
Feb 21, 2008 6.493 6.632 6.493 6.576 332,293 +0.01(+0.10%)
Feb 20, 2008 6.523 6.605 6.480 6.569 309,653 -0.01(-0.10%)
Feb 19, 2008 6.592 6.602 6.493 6.576 428,967 +0.03(+0.51%)
Feb 18, 2008 6.642 6.642 6.374 6.543 0 +0.00(+0.00%)
Feb 15, 2008 6.642 6.642 6.374 6.543 637,673 -0.03(-0.50%)
Feb 14, 2008 6.962 6.962 6.529 6.576 620,798 -0.37(-5.37%)
Feb 13, 2008 7.055 7.127 6.929 6.949 312,449 -0.16(-2.19%)
Feb 12, 2008 7.038 7.164 7.038 7.104 357,645 +0.06(+0.84%)
Feb 11, 2008 7.055 7.084 7.005 7.045 389,491 -0.07(-1.02%)
Feb 08, 2008 7.230 7.246 6.942 7.117 533,600 -0.19(-2.67%)
Feb 07, 2008 7.303 7.484 7.177 7.312 391,404 +0.04(+0.59%)
Feb 06, 2008 7.425 7.435 7.170 7.269 408,494 -0.16(-2.18%)
Feb 05, 2008 7.441 7.494 7.405 7.431 439,126 -0.11(-1.45%)
Feb 04, 2008 7.583 7.583 7.471 7.540 539,638 +0.01(+0.09%)
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.