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 (%)
Nov 30, 2015 9.196 9.221 9.144 9.160 126,188 -0.03(-0.33%)
Nov 27, 2015 9.129 9.191 9.129 9.190 44,730 +0.04(+0.39%)
Nov 25, 2015 9.134 9.155 9.155 9.155 164,623 +0.04(+0.45%)
Nov 24, 2015 9.073 9.119 9.063 9.114 245,904 -0.01(-0.11%)
Nov 23, 2015 9.114 9.134 9.088 9.124 174,193 +0.03(+0.34%)
Nov 20, 2015 9.052 9.104 9.032 9.093 169,961 +0.08(+0.85%)
Nov 19, 2015 9.001 9.047 8.987 9.017 122,485 +0.01(+0.06%)
Nov 18, 2015 8.955 9.027 8.930 9.012 164,494 +0.05(+0.51%)
Nov 17, 2015 8.961 8.994 8.935 8.966 181,201 +0.02(+0.23%)
Nov 16, 2015 8.843 8.961 8.843 8.945 161,110 +0.08(+0.86%)
Nov 13, 2015 8.966 8.971 8.858 8.869 229,075 -0.11(-1.20%)
Nov 12, 2015 8.950 8.991 8.894 8.976 259,784 -0.02(-0.23%)
Nov 11, 2015 8.961 9.001 8.955 8.996 179,371 +0.04(+0.40%)
Nov 10, 2015 8.894 9.012 8.869 8.961 178,658 +0.02(+0.23%)
Nov 09, 2015 9.042 9.043 8.921 8.940 231,955 -0.14(-1.57%)
Nov 06, 2015 9.190 9.190 9.047 9.083 326,385 -0.19(-2.04%)
Nov 05, 2015 9.226 9.278 9.185 9.272 126,736 +0.05(+0.50%)
Nov 04, 2015 9.303 9.303 9.206 9.226 163,605 -0.06(-0.66%)
Nov 03, 2015 9.298 9.298 9.216 9.287 229,833 -0.05(-0.55%)
Nov 02, 2015 9.201 9.339 9.170 9.339 197,149 +0.13(+1.44%)
Oct 30, 2015 9.257 9.257 9.185 9.206 182,207 -0.04(-0.39%)
Oct 29, 2015 9.262 9.267 9.226 9.241 149,508 -0.05(-0.50%)
Oct 28, 2015 9.308 9.364 9.231 9.287 186,040 +0.00(+0.00%)
Oct 27, 2015 9.323 9.341 9.262 9.287 137,655 -0.04(-0.38%)
Oct 26, 2015 9.354 9.359 9.287 9.323 109,184 -0.03(-0.33%)
Oct 23, 2015 9.395 9.400 9.272 9.354 205,270 -0.03(-0.27%)
Oct 22, 2015 9.369 9.390 9.333 9.379 227,196 +0.06(+0.66%)
Oct 21, 2015 9.287 9.354 9.287 9.318 298,820 +0.04(+0.39%)
Oct 20, 2015 9.318 9.323 9.245 9.282 178,437 -0.04(-0.38%)
Oct 19, 2015 9.211 9.323 9.175 9.318 147,341 +0.10(+1.05%)
Oct 16, 2015 9.093 9.226 9.093 9.221 179,154 +0.13(+1.40%)
Oct 15, 2015 9.052 9.093 9.017 9.093 135,496 +0.07(+0.79%)
Oct 14, 2015 9.058 9.097 9.001 9.022 242,787 -0.05(-0.56%)
Oct 13, 2015 9.042 9.096 9.022 9.073 295,363 +0.01(+0.11%)
Oct 12, 2015 9.042 9.114 9.042 9.063 143,316 +0.03(+0.34%)
Oct 09, 2015 9.052 9.090 9.017 9.032 243,265 -0.03(-0.28%)
Oct 08, 2015 8.981 9.068 8.981 9.058 142,120 +0.05(+0.57%)
Oct 07, 2015 8.986 9.037 8.935 9.006 166,614 +0.04(+0.46%)
Oct 06, 2015 8.899 8.966 8.889 8.966 145,636 +0.05(+0.52%)
Oct 05, 2015 8.853 8.947 8.851 8.920 248,540 +0.10(+1.10%)
Oct 02, 2015 8.812 8.838 8.700 8.823 235,226 -0.02(-0.17%)
Oct 01, 2015 8.833 8.884 8.771 8.838 313,035 -0.02(-0.17%)
Sep 30, 2015 8.843 8.863 8.751 8.853 379,954 +0.11(+1.23%)
Sep 29, 2015 8.746 8.756 8.659 8.746 195,256 +0.06(+0.65%)
Sep 28, 2015 8.863 8.863 8.664 8.690 159,005 -0.23(-2.58%)
Sep 25, 2015 8.869 8.940 8.807 8.920 226,029 +0.10(+1.10%)
Sep 24, 2015 8.843 8.874 8.782 8.823 208,218 -0.08(-0.86%)
Sep 23, 2015 8.858 8.909 8.823 8.899 157,101 +0.04(+0.40%)
Sep 22, 2015 8.823 8.869 8.812 8.863 127,028 -0.02(-0.23%)
Sep 21, 2015 8.889 8.940 8.879 8.884 120,208 -0.01(-0.11%)
Sep 18, 2015 8.807 8.940 8.807 8.894 253,939 +0.05(+0.52%)
Sep 17, 2015 8.748 8.938 8.683 8.848 150,077 +0.08(+0.86%)
Sep 16, 2015 8.633 8.793 8.623 8.773 295,147 +0.12(+1.39%)
Sep 15, 2015 8.533 8.653 8.513 8.653 146,764 +0.10(+1.11%)
Sep 14, 2015 8.578 8.593 8.543 8.558 119,265 -0.01(-0.17%)
Sep 11, 2015 8.503 8.593 8.473 8.573 179,146 +0.07(+0.76%)
Sep 10, 2015 8.503 8.588 8.493 8.508 228,301 +0.00(+0.06%)
Sep 09, 2015 8.638 8.648 8.498 8.503 183,333 -0.12(-1.39%)
Sep 08, 2015 8.648 8.648 8.583 8.623 163,390 +0.09(+1.06%)
Sep 04, 2015 8.568 8.533 8.533 8.533 178,936 -0.07(-0.81%)
Sep 03, 2015 8.583 8.668 8.583 8.603 158,739 +0.03(+0.29%)
Sep 02, 2015 8.528 8.603 8.498 8.578 371,073 +0.09(+1.06%)
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.