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 )

20.21 +0.26 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2011 5.495 5.564 5.479 5.483 334,427 +0.02(+0.43%)
Dec 29, 2011 5.468 5.499 5.452 5.460 185,116 -0.02(-0.28%)
Dec 28, 2011 5.503 5.503 5.417 5.475 148,831 -0.02(-0.28%)
Dec 27, 2011 5.429 5.518 5.390 5.491 329,867 +0.09(+1.72%)
Dec 23, 2011 5.402 5.464 5.386 5.398 192,239 -0.04(-0.78%)
Dec 21, 2011 5.340 5.441 5.338 5.441 275,613 +0.08(+1.52%)
Dec 20, 2011 5.359 5.367 5.329 5.359 275,377 +0.06(+1.07%)
Dec 19, 2011 5.310 5.352 5.276 5.302 326,474 +0.02(+0.29%)
Dec 16, 2011 5.204 5.287 5.204 5.287 221,427 +0.10(+1.90%)
Dec 15, 2011 5.196 5.207 5.170 5.189 153,443 +0.04(+0.81%)
Dec 14, 2011 5.154 5.196 5.139 5.147 163,507 -0.02(-0.29%)
Dec 13, 2011 5.189 5.261 5.126 5.162 132,124 +0.00(+0.07%)
Dec 12, 2011 5.177 5.192 5.120 5.158 205,031 -0.05(-1.02%)
Dec 09, 2011 5.245 5.257 5.185 5.211 211,050 -0.01(-0.22%)
Dec 08, 2011 5.249 5.257 5.196 5.223 122,540 -0.05(-0.86%)
Dec 07, 2011 5.215 5.287 5.204 5.268 171,417 +0.03(+0.65%)
Dec 06, 2011 5.272 5.291 5.177 5.234 222,701 -0.04(-0.72%)
Dec 05, 2011 5.325 5.336 5.230 5.272 249,114 +0.03(+0.58%)
Dec 02, 2011 5.374 5.401 5.226 5.242 306,315 -0.08(-1.43%)
Dec 01, 2011 5.299 5.344 5.272 5.317 155,566 -0.03(-0.50%)
Nov 30, 2011 5.325 5.375 5.264 5.344 269,537 +0.09(+1.81%)
Nov 29, 2011 5.314 5.382 5.223 5.249 232,897 -0.05(-0.86%)
Nov 28, 2011 5.310 5.390 5.261 5.295 231,420 +0.07(+1.38%)
Nov 25, 2011 5.151 5.310 5.132 5.223 82,833 +0.06(+1.25%)
Nov 23, 2011 5.257 5.257 5.135 5.158 199,699 -0.13(-2.37%)
Nov 22, 2011 5.287 5.336 5.261 5.283 136,382 -0.01(-0.21%)
Nov 21, 2011 5.287 5.295 5.217 5.295 181,328 -0.04(-0.71%)
Nov 18, 2011 5.367 5.367 5.287 5.333 162,708 -0.00(-0.07%)
Nov 17, 2011 5.359 5.424 5.295 5.336 260,446 -0.03(-0.64%)
Nov 16, 2011 5.333 5.386 5.321 5.371 161,896 +0.01(+0.14%)
Nov 15, 2011 5.295 5.363 5.272 5.363 257,941 +0.03(+0.64%)
Nov 14, 2011 5.397 5.397 5.292 5.329 265,337 -0.06(-1.13%)
Nov 11, 2011 5.374 5.435 5.355 5.390 260,061 +0.08(+1.57%)
Nov 10, 2011 5.378 5.405 5.283 5.306 231,507 +0.00(+0.00%)
Nov 09, 2011 5.333 5.390 5.306 5.306 326,216 -0.09(-1.69%)
Nov 08, 2011 5.382 5.424 5.329 5.397 208,832 +0.03(+0.57%)
Nov 07, 2011 5.378 5.405 5.348 5.367 205,647 -0.00(-0.07%)
Nov 04, 2011 5.386 5.386 5.299 5.371 181,438 -0.03(-0.63%)
Nov 03, 2011 5.382 5.409 5.284 5.405 247,999 +0.08(+1.57%)
Nov 02, 2011 5.484 5.484 5.257 5.321 515,150 -0.06(-1.20%)
Nov 01, 2011 5.352 5.412 5.314 5.386 255,895 -0.03(-0.63%)
Oct 31, 2011 5.367 5.443 5.321 5.420 341,561 +0.04(+0.70%)
Oct 28, 2011 5.355 5.401 5.333 5.382 160,667 +0.00(+0.07%)
Oct 27, 2011 5.371 5.416 5.280 5.378 450,383 +0.17(+3.20%)
Oct 26, 2011 5.196 5.211 5.109 5.211 254,648 +0.07(+1.40%)
Oct 25, 2011 5.173 5.186 5.113 5.139 203,050 -0.09(-1.67%)
Oct 24, 2011 5.105 5.234 5.105 5.226 222,181 +0.11(+2.15%)
Oct 21, 2011 5.105 5.128 5.071 5.116 273,381 +0.08(+1.50%)
Oct 20, 2011 5.044 5.051 4.946 5.041 167,467 +0.02(+0.30%)
Oct 19, 2011 5.082 5.113 5.006 5.025 220,750 -0.06(-1.12%)
Oct 18, 2011 4.934 5.113 4.906 5.082 210,836 +0.17(+3.47%)
Oct 17, 2011 5.006 5.006 4.874 4.912 197,350 -0.10(-2.04%)
Oct 14, 2011 4.946 5.018 4.925 5.014 274,702 +0.13(+2.64%)
Oct 13, 2011 4.783 4.893 4.771 4.885 360,586 +0.01(+0.23%)
Oct 12, 2011 4.836 4.923 4.827 4.874 253,388 +0.06(+1.26%)
Oct 11, 2011 4.828 4.870 4.786 4.813 222,073 -0.07(-1.40%)
Oct 10, 2011 4.714 4.881 4.714 4.881 362,759 +0.21(+4.55%)
Oct 07, 2011 4.760 4.798 4.646 4.669 233,922 -0.09(-1.83%)
Oct 06, 2011 4.684 4.756 4.616 4.756 350,667 +0.06(+1.21%)
Oct 05, 2011 4.578 4.714 4.544 4.699 623,719 +0.08(+1.72%)
Oct 04, 2011 4.563 4.642 4.278 4.620 1,587,761 -0.07(-1.46%)
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.