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 (%)
Dec 31, 2010 5.123 5.130 5.070 5.105 214,977 +0.02(+0.42%)
Dec 30, 2010 5.073 5.084 5.050 5.084 239,506 +0.03(+0.50%)
Dec 29, 2010 4.984 5.084 4.984 5.059 425,953 +0.06(+1.14%)
Dec 28, 2010 4.973 5.019 4.959 5.002 296,649 +0.03(+0.57%)
Dec 27, 2010 4.944 5.001 4.944 4.973 215,935 -0.01(-0.22%)
Dec 23, 2010 4.984 5.005 4.944 4.984 315,879 -0.05(-0.99%)
Dec 22, 2010 4.930 5.037 4.898 5.034 648,446 +0.13(+2.55%)
Dec 21, 2010 4.954 4.998 4.905 4.909 430,823 -0.05(-0.99%)
Dec 20, 2010 4.909 4.958 4.881 4.958 337,672 +0.08(+1.65%)
Dec 17, 2010 4.842 4.891 4.839 4.877 342,511 +0.03(+0.72%)
Dec 16, 2010 4.769 4.874 4.769 4.842 383,904 +0.08(+1.61%)
Dec 15, 2010 4.891 4.895 4.744 4.766 778,580 -0.13(-2.56%)
Dec 14, 2010 5.000 5.056 4.867 4.891 572,171 -0.13(-2.58%)
Dec 13, 2010 5.073 5.105 5.021 5.021 462,414 -0.04(-0.76%)
Dec 10, 2010 5.133 5.153 5.052 5.059 599,697 -0.04(-0.75%)
Dec 09, 2010 5.024 5.098 4.958 5.098 459,433 +0.10(+2.10%)
Dec 08, 2010 5.143 5.143 4.968 4.993 429,613 -0.14(-2.72%)
Dec 07, 2010 5.174 5.185 5.101 5.133 463,967 -0.02(-0.34%)
Dec 06, 2010 5.143 5.181 5.115 5.150 552,810 -0.03(-0.61%)
Dec 03, 2010 5.115 5.188 5.087 5.181 421,987 +0.06(+1.23%)
Dec 02, 2010 5.035 5.125 5.031 5.119 364,526 +0.06(+1.26%)
Dec 01, 2010 4.982 5.056 4.961 5.055 846,598 +0.08(+1.53%)
Nov 30, 2010 4.930 4.982 4.930 4.979 321,483 +0.00(+0.00%)
Nov 29, 2010 4.965 4.982 4.933 4.979 359,921 -0.02(-0.35%)
Nov 26, 2010 4.965 5.000 4.947 4.996 103,167 +0.01(+0.28%)
Nov 24, 2010 4.930 4.982 4.982 4.982 433,105 +0.04(+0.78%)
Nov 23, 2010 4.951 4.961 4.916 4.944 302,028 -0.03(-0.70%)
Nov 22, 2010 4.979 5.010 4.916 4.979 312,187 -0.00(-0.07%)
Nov 19, 2010 4.989 5.007 4.951 4.982 480,996 +0.02(+0.35%)
Nov 18, 2010 4.975 5.017 4.940 4.965 423,083 +0.02(+0.35%)
Nov 17, 2010 4.982 4.989 4.919 4.947 282,810 -0.01(-0.14%)
Nov 16, 2010 5.021 5.024 4.860 4.954 1,085,814 -0.10(-2.01%)
Nov 15, 2010 4.954 5.087 4.954 5.056 746,875 +0.09(+1.83%)
Nov 12, 2010 5.017 5.045 4.965 4.965 484,514 -0.07(-1.46%)
Nov 11, 2010 5.042 5.066 5.022 5.038 378,581 -0.01(-0.28%)
Nov 10, 2010 5.035 5.066 4.996 5.052 518,685 +0.02(+0.42%)
Nov 09, 2010 5.136 5.136 5.000 5.031 496,418 -0.07(-1.44%)
Nov 08, 2010 5.171 5.171 5.073 5.105 728,749 -0.06(-1.22%)
Nov 05, 2010 5.119 5.206 5.080 5.167 700,356 +0.05(+0.96%)
Nov 04, 2010 5.010 5.122 4.975 5.119 531,925 +0.15(+3.03%)
Nov 03, 2010 4.968 4.971 4.916 4.968 402,152 +0.02(+0.42%)
Nov 02, 2010 4.895 4.947 4.895 4.947 380,114 +0.06(+1.29%)
Nov 01, 2010 4.839 4.888 4.818 4.884 339,271 +0.06(+1.31%)
Oct 29, 2010 4.821 4.853 4.765 4.821 359,858 +0.01(+0.29%)
Oct 28, 2010 4.814 4.860 4.790 4.807 769,187 +0.00(+0.07%)
Oct 27, 2010 4.856 4.874 4.786 4.804 725,984 -0.08(-1.65%)
Oct 25, 2010 4.842 4.895 4.832 4.884 394,215 +0.05(+1.01%)
Oct 22, 2010 4.835 4.849 4.804 4.835 235,554 +0.01(+0.29%)
Oct 21, 2010 4.811 4.828 4.793 4.821 567,763 +0.02(+0.40%)
Oct 20, 2010 4.720 4.828 4.695 4.802 601,445 +0.10(+2.19%)
Oct 19, 2010 4.695 4.723 4.668 4.699 444,695 -0.02(-0.44%)
Oct 18, 2010 4.702 4.720 4.682 4.720 500,051 +0.00(+0.00%)
Oct 15, 2010 4.762 4.793 4.675 4.720 743,820 -0.03(-0.74%)
Oct 14, 2010 4.828 4.828 4.723 4.755 614,811 -0.06(-1.16%)
Oct 13, 2010 4.786 4.842 4.779 4.811 655,631 +0.04(+0.88%)
Oct 12, 2010 4.758 4.772 4.723 4.769 487,171 +0.02(+0.37%)
Oct 11, 2010 4.713 4.772 4.695 4.751 675,553 +0.05(+0.97%)
Oct 08, 2010 4.706 4.706 4.650 4.706 518,751 +0.04(+0.90%)
Oct 07, 2010 4.640 4.678 4.636 4.664 404,037 +0.03(+0.60%)
Oct 06, 2010 4.636 4.671 4.608 4.636 686,822 -0.01(-0.30%)
Oct 05, 2010 4.633 4.657 4.633 4.650 750,129 +0.04(+0.83%)
Oct 04, 2010 4.601 4.619 4.591 4.612 541,507 -0.01(-0.23%)
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.