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

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

20.63 +0.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2013 7.641 7.713 7.409 7.425 741,192 -0.25(-3.31%)
May 30, 2013 7.768 7.866 7.671 7.679 523,012 -0.11(-1.41%)
May 29, 2013 8.005 8.005 7.747 7.789 796,642 -0.27(-3.36%)
May 28, 2013 8.200 8.200 8.020 8.060 390,317 -0.06(-0.68%)
May 24, 2013 8.031 8.115 7.984 8.115 280,710 +0.05(+0.58%)
May 23, 2013 8.081 8.090 7.946 8.069 646,012 -0.12(-1.45%)
May 22, 2013 8.339 8.420 8.174 8.187 343,201 -0.16(-1.93%)
May 21, 2013 8.361 8.399 8.335 8.348 288,200 -0.03(-0.30%)
May 20, 2013 8.344 8.390 8.322 8.373 262,937 +0.03(+0.41%)
May 17, 2013 8.335 8.352 8.293 8.339 155,769 +0.03(+0.41%)
May 16, 2013 8.314 8.339 8.280 8.306 211,061 -0.02(-0.20%)
May 15, 2013 8.263 8.331 8.212 8.322 302,728 +0.11(+1.34%)
May 13, 2013 8.217 8.229 8.187 8.212 284,882 -0.03(-0.31%)
May 10, 2013 8.208 8.242 8.183 8.238 247,522 +0.01(+0.10%)
May 09, 2013 8.267 8.289 8.196 8.229 319,996 -0.05(-0.61%)
May 08, 2013 8.259 8.280 8.221 8.280 265,050 +0.03(+0.36%)
May 07, 2013 8.234 8.276 8.221 8.251 223,025 +0.00(+0.00%)
May 06, 2013 8.212 8.251 8.196 8.251 261,015 +0.02(+0.21%)
May 03, 2013 8.191 8.246 8.166 8.234 253,802 +0.06(+0.72%)
May 02, 2013 8.115 8.183 8.107 8.174 321,294 +0.05(+0.57%)
May 01, 2013 8.102 8.153 8.100 8.128 382,328 +0.03(+0.31%)
Apr 30, 2013 8.102 8.143 8.067 8.102 270,564 -0.01(-0.16%)
Apr 29, 2013 8.162 8.221 8.107 8.115 321,317 -0.05(-0.67%)
Apr 26, 2013 8.204 8.200 8.111 8.170 230,623 -0.03(-0.36%)
Apr 25, 2013 8.132 8.200 8.119 8.200 240,600 +0.06(+0.73%)
Apr 24, 2013 8.162 8.162 8.098 8.141 154,997 -0.00(-0.05%)
Apr 23, 2013 8.166 8.217 8.119 8.145 335,543 +0.01(+0.16%)
Apr 22, 2013 8.119 8.145 8.098 8.132 195,306 +0.01(+0.16%)
Apr 19, 2013 8.119 8.141 8.073 8.119 189,203 +0.00(+0.00%)
Apr 18, 2013 8.090 8.119 8.047 8.119 188,551 +0.04(+0.52%)
Apr 17, 2013 8.124 8.124 8.031 8.077 164,578 -0.07(-0.83%)
Apr 16, 2013 8.098 8.145 8.056 8.145 172,354 +0.10(+1.26%)
Apr 15, 2013 8.136 8.136 8.022 8.043 206,625 -0.11(-1.35%)
Apr 12, 2013 8.039 8.157 8.035 8.153 242,720 +0.12(+1.53%)
Apr 11, 2013 7.997 8.039 7.997 8.031 204,826 +0.03(+0.32%)
Apr 10, 2013 7.984 8.044 7.963 8.005 317,968 +0.04(+0.53%)
Apr 09, 2013 8.009 8.018 7.954 7.963 243,944 -0.03(-0.32%)
Apr 08, 2013 7.929 7.994 7.891 7.988 217,877 +0.03(+0.43%)
Apr 05, 2013 7.874 7.967 7.811 7.954 230,786 +0.00(+0.05%)
Apr 04, 2013 7.908 7.950 7.878 7.950 226,128 +0.00(+0.05%)
Apr 03, 2013 7.984 7.992 7.849 7.946 284,319 -0.06(-0.79%)
Apr 02, 2013 7.942 8.009 7.925 8.009 212,023 +0.06(+0.75%)
Apr 01, 2013 7.984 8.018 7.912 7.950 341,026 -0.04(-0.48%)
Mar 28, 2013 7.899 8.001 7.870 7.988 435,301 +0.11(+1.40%)
Mar 27, 2013 7.823 7.882 7.806 7.878 202,588 +0.03(+0.38%)
Mar 26, 2013 7.781 7.857 7.781 7.849 258,865 +0.10(+1.26%)
Mar 25, 2013 7.815 7.841 7.722 7.751 279,240 -0.05(-0.65%)
Mar 22, 2013 7.798 7.815 7.743 7.802 174,862 +0.03(+0.33%)
Mar 21, 2013 7.692 7.789 7.679 7.777 350,977 +0.07(+0.93%)
Mar 20, 2013 7.679 7.705 7.620 7.705 308,777 +0.06(+0.77%)
Mar 19, 2013 7.713 7.722 7.586 7.646 294,156 -0.07(-0.88%)
Mar 18, 2013 7.696 7.726 7.679 7.713 255,433 -0.01(-0.11%)
Mar 15, 2013 7.684 7.722 7.659 7.722 155,202 +0.02(+0.27%)
Mar 14, 2013 7.647 7.701 7.647 7.701 310,590 +0.03(+0.43%)
Mar 13, 2013 7.630 7.668 7.613 7.668 187,831 +0.02(+0.22%)
Mar 12, 2013 7.609 7.651 7.609 7.651 154,806 +0.04(+0.49%)
Mar 11, 2013 7.593 7.638 7.588 7.613 211,775 +0.01(+0.11%)
Mar 08, 2013 7.630 7.630 7.576 7.605 304,010 -0.03(-0.44%)
Mar 07, 2013 7.643 7.672 7.593 7.638 221,473 -0.02(-0.27%)
Mar 06, 2013 7.663 7.672 7.618 7.659 268,170 -0.01(-0.16%)
Mar 05, 2013 7.643 7.672 7.609 7.672 295,357 +0.03(+0.38%)
Mar 04, 2013 7.576 7.643 7.564 7.643 218,405 +0.04(+0.55%)
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.