Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.20 +0.44 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 7.488 7.522 7.451 7.497 193,032 +0.01(+0.11%)
Jan 30, 2013 7.530 7.534 7.453 7.488 145,943 -0.03(-0.44%)
Jan 29, 2013 7.501 7.534 7.493 7.522 180,571 +0.02(+0.28%)
Jan 28, 2013 7.472 7.501 7.409 7.501 353,459 +0.02(+0.33%)
Jan 25, 2013 7.493 7.515 7.439 7.476 312,843 -0.02(-0.22%)
Jan 24, 2013 7.476 7.543 7.455 7.493 352,179 +0.02(+0.28%)
Jan 23, 2013 7.480 7.488 7.453 7.472 175,024 +0.00(+0.00%)
Jan 22, 2013 7.426 7.488 7.426 7.472 191,667 +0.02(+0.34%)
Jan 18, 2013 7.368 7.447 7.347 7.447 180,506 +0.08(+1.13%)
Jan 17, 2013 7.347 7.393 7.345 7.364 282,441 +0.05(+0.68%)
Jan 16, 2013 7.314 7.364 7.309 7.314 306,930 -0.03(-0.40%)
Jan 15, 2013 7.314 7.347 7.292 7.343 281,439 -0.01(-0.17%)
Jan 14, 2013 7.322 7.368 7.322 7.355 277,312 -0.01(-0.17%)
Jan 11, 2013 7.355 7.384 7.319 7.368 365,531 -0.02(-0.28%)
Jan 10, 2013 7.334 7.389 7.293 7.389 304,473 +0.05(+0.68%)
Jan 09, 2013 7.297 7.347 7.284 7.339 195,831 +0.06(+0.80%)
Jan 08, 2013 7.272 7.330 7.251 7.280 196,083 +0.02(+0.23%)
Jan 07, 2013 7.247 7.305 7.247 7.264 200,333 -0.02(-0.34%)
Jan 04, 2013 7.235 7.305 7.226 7.289 186,798 +0.03(+0.46%)
Jan 03, 2013 7.185 7.276 7.165 7.255 225,639 +0.03(+0.40%)
Jan 02, 2013 7.204 7.226 7.072 7.226 336,758 +0.15(+2.18%)
Dec 31, 2012 6.989 7.072 6.827 7.072 458,906 +0.12(+1.74%)
Dec 28, 2012 6.956 7.035 6.951 6.951 308,473 -0.09(-1.24%)
Dec 27, 2012 7.051 7.076 6.956 7.039 251,772 +0.00(+0.06%)
Dec 26, 2012 7.076 7.085 7.022 7.035 268,783 -0.03(-0.41%)
Dec 24, 2012 7.047 7.076 7.014 7.064 110,609 +0.02(+0.35%)
Dec 21, 2012 7.026 7.076 6.993 7.039 255,253 -0.05(-0.65%)
Dec 20, 2012 7.068 7.093 7.047 7.085 152,216 +0.04(+0.53%)
Dec 19, 2012 7.085 7.101 7.026 7.047 241,992 -0.01(-0.18%)
Dec 18, 2012 7.035 7.084 7.003 7.060 226,362 +0.01(+0.12%)
Dec 17, 2012 7.015 7.105 6.986 7.052 273,046 +0.04(+0.52%)
Dec 14, 2012 6.978 7.092 6.978 7.015 280,351 +0.01(+0.12%)
Dec 13, 2012 7.007 7.105 6.994 7.007 479,835 -0.03(-0.46%)
Dec 12, 2012 7.027 7.043 6.970 7.039 303,072 +0.04(+0.53%)
Dec 11, 2012 6.908 7.002 6.908 7.002 305,849 +0.08(+1.12%)
Dec 10, 2012 6.863 6.929 6.863 6.925 282,689 +0.06(+0.89%)
Dec 07, 2012 6.851 6.912 6.851 6.863 439,441 +0.00(+0.06%)
Dec 06, 2012 6.798 6.880 6.798 6.859 190,104 +0.02(+0.36%)
Dec 05, 2012 6.892 6.908 6.802 6.835 294,370 -0.02(-0.30%)
Dec 04, 2012 6.851 6.917 6.839 6.855 202,485 -0.11(-1.64%)
Nov 30, 2012 7.002 7.035 6.908 6.970 228,611 -0.05(-0.70%)
Nov 29, 2012 7.052 7.064 6.970 7.019 291,395 +0.00(+0.00%)
Nov 28, 2012 6.994 7.023 6.933 7.019 224,631 +0.01(+0.18%)
Nov 27, 2012 6.957 7.023 6.941 7.007 483,539 +0.04(+0.65%)
Nov 26, 2012 6.904 6.978 6.876 6.962 489,001 +0.04(+0.53%)
Nov 23, 2012 6.867 6.925 6.818 6.925 115,612 +0.11(+1.56%)
Nov 21, 2012 6.790 6.863 6.790 6.818 337,131 +0.01(+0.12%)
Nov 20, 2012 6.757 6.839 6.709 6.810 454,802 +0.06(+0.91%)
Nov 19, 2012 6.655 6.777 6.655 6.749 430,539 +0.16(+2.42%)
Nov 16, 2012 6.467 6.626 6.393 6.589 396,815 +0.11(+1.70%)
Nov 15, 2012 6.618 6.618 6.238 6.479 1,286,751 -0.22(-3.36%)
Nov 14, 2012 6.921 6.921 6.565 6.704 812,548 -0.19(-2.73%)
Nov 13, 2012 6.962 6.970 6.880 6.892 394,287 -0.07(-1.00%)
Nov 12, 2012 6.974 6.978 6.912 6.962 324,337 -0.02(-0.29%)
Nov 09, 2012 6.974 7.011 6.953 6.982 191,099 -0.02(-0.35%)
Nov 08, 2012 7.052 7.080 6.987 7.007 238,288 -0.06(-0.87%)
Nov 07, 2012 7.064 7.088 7.031 7.068 359,276 -0.02(-0.23%)
Nov 06, 2012 7.072 7.105 7.047 7.084 231,845 +0.01(+0.17%)
Nov 05, 2012 7.105 7.105 7.023 7.072 266,682 -0.02(-0.29%)
Nov 02, 2012 7.097 7.105 7.064 7.092 184,273 +0.02(+0.35%)
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.