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

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

19.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2012 6.819 6.867 6.794 6.851 174,009 +0.04(+0.53%)
Jul 30, 2012 6.855 6.879 6.794 6.814 272,318 -0.04(-0.53%)
Jul 27, 2012 6.810 6.871 6.782 6.851 223,980 +0.03(+0.41%)
Jul 26, 2012 6.855 6.874 6.762 6.823 234,309 -0.01(-0.18%)
Jul 25, 2012 6.827 6.843 6.774 6.835 162,191 +0.01(+0.08%)
Jul 24, 2012 6.798 6.855 6.762 6.829 398,896 +0.03(+0.46%)
Jul 23, 2012 6.758 6.810 6.750 6.798 276,864 +0.00(+0.00%)
Jul 20, 2012 6.814 6.831 6.778 6.798 154,365 -0.04(-0.59%)
Jul 19, 2012 6.839 6.839 6.722 6.839 379,790 +0.00(+0.06%)
Jul 18, 2012 6.778 6.835 6.746 6.835 264,711 +0.05(+0.71%)
Jul 17, 2012 6.794 6.827 6.762 6.786 210,976 +0.02(+0.30%)
Jul 16, 2012 6.746 6.814 6.742 6.766 197,371 -0.01(-0.18%)
Jul 13, 2012 6.694 6.778 6.684 6.778 226,774 +0.12(+1.87%)
Jul 12, 2012 6.613 6.662 6.541 6.654 343,904 -0.01(-0.18%)
Jul 11, 2012 6.774 6.774 6.650 6.666 369,304 -0.13(-1.95%)
Jul 10, 2012 6.774 6.823 6.746 6.798 232,380 +0.03(+0.48%)
Jul 09, 2012 6.766 6.810 6.722 6.766 174,339 -0.02(-0.30%)
Jul 06, 2012 6.774 6.808 6.754 6.786 169,795 -0.04(-0.65%)
Jul 05, 2012 6.722 6.835 6.702 6.831 674,284 +0.10(+1.56%)
Jul 03, 2012 6.722 6.758 6.694 6.726 165,932 +0.01(+0.12%)
Jul 02, 2012 6.646 6.718 6.597 6.718 306,143 +0.10(+1.52%)
Jun 29, 2012 6.505 6.642 6.465 6.617 364,149 +0.19(+2.88%)
Jun 28, 2012 6.372 6.432 6.372 6.432 160,935 +0.04(+0.57%)
Jun 27, 2012 6.384 6.396 6.348 6.396 141,652 +0.03(+0.44%)
Jun 26, 2012 6.340 6.408 6.332 6.368 303,245 +0.02(+0.25%)
Jun 25, 2012 6.404 6.404 6.344 6.352 229,101 -0.05(-0.82%)
Jun 22, 2012 6.440 6.468 6.340 6.404 243,074 -0.01(-0.19%)
Jun 21, 2012 6.509 6.521 6.388 6.416 138,456 -0.07(-1.12%)
Jun 20, 2012 6.477 6.517 6.456 6.489 362,565 +0.03(+0.50%)
Jun 19, 2012 6.392 6.456 6.364 6.456 389,748 +0.08(+1.26%)
Jun 18, 2012 6.277 6.386 6.277 6.376 197,971 +0.08(+1.25%)
Jun 15, 2012 6.305 6.317 6.265 6.297 128,204 +0.03(+0.44%)
Jun 14, 2012 6.222 6.296 6.202 6.269 153,862 +0.07(+1.15%)
Jun 13, 2012 6.190 6.254 6.163 6.198 182,809 -0.02(-0.38%)
Jun 12, 2012 6.206 6.238 6.159 6.222 173,776 +0.05(+0.83%)
Jun 11, 2012 6.364 6.364 6.167 6.171 250,377 -0.15(-2.37%)
Jun 08, 2012 6.258 6.321 6.214 6.321 139,685 +0.07(+1.14%)
Jun 07, 2012 6.250 6.281 6.222 6.250 123,639 +0.07(+1.09%)
Jun 06, 2012 6.135 6.262 6.135 6.183 244,934 +0.07(+1.10%)
Jun 05, 2012 6.052 6.119 6.040 6.115 196,104 +0.06(+0.91%)
Jun 04, 2012 6.123 6.171 6.013 6.060 267,690 -0.08(-1.22%)
Jun 01, 2012 6.163 6.187 6.076 6.135 232,398 -0.09(-1.52%)
May 31, 2012 6.198 6.246 6.139 6.230 166,030 +0.05(+0.77%)
May 30, 2012 6.265 6.265 6.155 6.183 163,685 -0.11(-1.69%)
May 29, 2012 6.265 6.317 6.242 6.289 188,680 +0.04(+0.70%)
May 25, 2012 6.254 6.281 6.190 6.246 153,242 -0.00(-0.06%)
May 24, 2012 6.250 6.250 6.155 6.250 162,127 +0.04(+0.64%)
May 23, 2012 6.123 6.210 6.113 6.210 196,722 +0.07(+1.16%)
May 22, 2012 6.092 6.151 6.068 6.139 196,806 +0.05(+0.78%)
May 21, 2012 6.001 6.096 5.981 6.092 370,438 +0.08(+1.38%)
May 18, 2012 6.131 6.143 6.001 6.009 375,967 -0.11(-1.81%)
May 17, 2012 6.285 6.313 6.119 6.119 443,660 -0.19(-3.00%)
May 16, 2012 6.435 6.439 6.289 6.309 256,866 -0.13(-1.96%)
May 15, 2012 6.498 6.506 6.380 6.435 376,210 -0.08(-1.21%)
May 14, 2012 6.447 6.518 6.419 6.514 400,929 +0.04(+0.55%)
May 11, 2012 6.467 6.502 6.388 6.479 146,096 -0.01(-0.12%)
May 10, 2012 6.479 6.498 6.435 6.487 215,932 +0.02(+0.37%)
May 09, 2012 6.475 6.483 6.408 6.463 250,106 -0.00(-0.06%)
May 08, 2012 6.522 6.522 6.388 6.467 385,843 -0.07(-1.03%)
May 07, 2012 6.514 6.538 6.475 6.534 280,222 +0.01(+0.18%)
May 04, 2012 6.483 6.526 6.439 6.522 266,274 +0.00(+0.06%)
May 03, 2012 6.530 6.546 6.494 6.518 236,917 -0.02(-0.24%)
May 02, 2012 6.506 6.534 6.447 6.534 184,622 +0.00(+0.06%)
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.