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, 2013 6.977 7.022 7.022 7.022 441,594 +0.05(+0.71%)
Dec 30, 2013 6.946 6.999 6.946 6.973 530,443 +0.02(+0.26%)
Dec 27, 2013 7.057 7.060 6.941 6.955 388,372 -0.11(-1.52%)
Dec 26, 2013 7.075 7.107 7.053 7.062 349,639 -0.01(-0.19%)
Dec 24, 2013 7.017 7.081 7.013 7.075 160,071 +0.04(+0.64%)
Dec 23, 2013 7.013 7.066 6.998 7.031 585,169 +0.11(+1.55%)
Dec 20, 2013 6.955 6.986 6.919 6.923 394,868 -0.01(-0.19%)
Dec 19, 2013 6.932 6.959 6.888 6.937 539,838 +0.05(+0.78%)
Dec 18, 2013 6.830 6.901 6.826 6.883 362,842 +0.04(+0.58%)
Dec 17, 2013 6.813 6.857 6.787 6.844 351,654 +0.03(+0.45%)
Dec 16, 2013 6.800 6.848 6.791 6.813 374,379 +0.03(+0.45%)
Dec 13, 2013 6.782 6.813 6.769 6.782 197,512 +0.02(+0.32%)
Dec 12, 2013 6.808 6.839 6.760 6.760 358,117 -0.07(-1.09%)
Dec 11, 2013 6.896 6.896 6.830 6.835 506,200 -0.05(-0.70%)
Dec 10, 2013 6.874 6.914 6.862 6.883 330,063 -0.02(-0.25%)
Dec 09, 2013 6.808 6.901 6.782 6.901 448,748 +0.08(+1.16%)
Dec 06, 2013 6.822 6.866 6.778 6.822 343,580 +0.02(+0.32%)
Dec 05, 2013 6.782 6.822 6.769 6.800 362,491 -0.02(-0.26%)
Dec 04, 2013 6.778 6.861 6.743 6.817 458,543 -0.00(-0.06%)
Dec 03, 2013 6.813 6.839 6.787 6.822 330,131 -0.04(-0.51%)
Dec 02, 2013 6.892 6.909 6.835 6.857 351,565 -0.04(-0.57%)
Nov 29, 2013 6.896 6.931 6.892 6.896 122,076 -0.02(-0.25%)
Nov 27, 2013 6.901 6.931 6.874 6.914 188,061 +0.03(+0.45%)
Nov 26, 2013 6.866 6.901 6.866 6.883 261,557 +0.00(+0.00%)
Nov 25, 2013 6.927 6.962 6.883 6.883 309,256 -0.06(-0.82%)
Nov 22, 2013 6.909 6.953 6.892 6.940 305,417 +0.02(+0.25%)
Nov 21, 2013 6.953 6.980 6.918 6.923 299,859 -0.01(-0.13%)
Nov 20, 2013 7.006 7.063 6.905 6.931 358,698 -0.05(-0.69%)
Nov 19, 2013 7.041 7.072 6.966 6.980 267,928 -0.04(-0.50%)
Nov 18, 2013 7.094 7.102 7.015 7.015 275,501 -0.05(-0.74%)
Nov 15, 2013 6.953 7.085 6.953 7.067 636,978 +0.10(+1.45%)
Nov 14, 2013 6.953 6.988 6.927 6.966 241,958 +0.09(+1.34%)
Nov 12, 2013 6.940 6.940 6.839 6.874 387,689 -0.10(-1.45%)
Nov 11, 2013 6.931 7.010 6.931 6.975 165,845 +0.01(+0.19%)
Nov 08, 2013 6.993 6.993 6.901 6.962 296,604 -0.06(-0.81%)
Nov 07, 2013 7.129 7.129 7.019 7.019 391,762 -0.12(-1.66%)
Nov 06, 2013 7.186 7.202 7.129 7.138 290,641 -0.05(-0.67%)
Nov 05, 2013 7.173 7.195 7.146 7.186 295,134 -0.03(-0.43%)
Nov 04, 2013 7.216 7.238 7.177 7.216 188,476 -0.01(-0.12%)
Nov 01, 2013 7.164 7.230 7.164 7.225 221,114 +0.05(+0.73%)
Oct 31, 2013 7.181 7.216 7.151 7.173 308,020 -0.04(-0.49%)
Oct 30, 2013 7.243 7.252 7.195 7.208 313,634 -0.04(-0.54%)
Oct 29, 2013 7.274 7.304 7.238 7.247 181,560 -0.04(-0.48%)
Oct 28, 2013 7.260 7.304 7.256 7.282 261,698 +0.04(+0.48%)
Oct 25, 2013 7.186 7.265 7.168 7.247 188,873 +0.08(+1.10%)
Oct 24, 2013 7.173 7.189 7.164 7.168 332,190 -0.00(-0.06%)
Oct 23, 2013 7.159 7.182 7.155 7.173 224,465 +0.00(+0.06%)
Oct 22, 2013 7.151 7.208 7.146 7.168 242,106 +0.03(+0.37%)
Oct 21, 2013 7.164 7.186 7.129 7.142 242,683 -0.04(-0.49%)
Oct 18, 2013 7.138 7.195 7.129 7.177 342,598 +0.04(+0.55%)
Oct 17, 2013 7.023 7.186 7.002 7.138 371,436 +0.08(+1.12%)
Oct 16, 2013 6.914 7.059 6.909 7.059 241,629 +0.15(+2.16%)
Oct 15, 2013 6.918 6.927 6.892 6.909 246,886 -0.03(-0.44%)
Oct 14, 2013 6.883 6.944 6.883 6.940 162,533 +0.00(+0.06%)
Oct 11, 2013 6.874 6.936 6.822 6.936 226,462 +0.06(+0.89%)
Oct 10, 2013 6.817 6.901 6.808 6.874 247,438 +0.11(+1.62%)
Oct 09, 2013 6.765 6.773 6.699 6.765 174,265 +0.01(+0.19%)
Oct 08, 2013 6.716 6.804 6.712 6.751 478,687 +0.00(+0.06%)
Oct 07, 2013 6.703 6.782 6.694 6.747 181,592 -0.02(-0.32%)
Oct 04, 2013 6.773 6.800 6.747 6.769 202,233 -0.03(-0.46%)
Oct 03, 2013 6.852 6.870 6.787 6.800 337,421 -0.08(-1.20%)
Oct 02, 2013 6.813 6.914 6.813 6.883 397,516 -0.02(-0.32%)
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.