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 (%)
Feb 28, 2014 7.567 7.630 7.567 7.612 227,585 +0.04(+0.47%)
Feb 27, 2014 7.599 7.612 7.549 7.576 154,808 -0.00(-0.06%)
Feb 26, 2014 7.563 7.612 7.554 7.581 187,732 +0.04(+0.53%)
Feb 25, 2014 7.572 7.585 7.531 7.540 236,252 -0.04(-0.53%)
Feb 24, 2014 7.581 7.602 7.540 7.581 367,976 +0.04(+0.53%)
Feb 21, 2014 7.505 7.558 7.500 7.540 240,800 +0.04(+0.60%)
Feb 20, 2014 7.491 7.576 7.447 7.496 323,277 +0.02(+0.30%)
Feb 19, 2014 7.505 7.585 7.464 7.473 323,997 -0.02(-0.24%)
Feb 18, 2014 7.496 7.507 7.464 7.491 285,304 +0.01(+0.18%)
Feb 14, 2014 7.429 7.478 7.478 7.478 270,996 +0.03(+0.42%)
Feb 13, 2014 7.375 7.473 7.370 7.447 219,198 +0.04(+0.48%)
Feb 12, 2014 7.415 7.442 7.384 7.411 186,670 -0.01(-0.12%)
Feb 11, 2014 7.326 7.420 7.321 7.420 465,325 +0.08(+1.04%)
Feb 10, 2014 7.317 7.348 7.218 7.344 220,710 +0.04(+0.61%)
Feb 07, 2014 7.241 7.317 7.241 7.299 201,888 +0.06(+0.87%)
Feb 06, 2014 7.245 7.268 7.223 7.236 141,200 +0.01(+0.19%)
Feb 05, 2014 7.183 7.232 7.160 7.223 272,358 +0.04(+0.56%)
Feb 04, 2014 7.138 7.209 7.125 7.183 269,630 +0.04(+0.63%)
Feb 03, 2014 7.196 7.196 7.116 7.138 284,618 -0.07(-0.99%)
Jan 31, 2014 7.147 7.263 7.107 7.209 422,974 +0.01(+0.19%)
Jan 30, 2014 7.160 7.214 7.160 7.196 143,313 +0.06(+0.81%)
Jan 29, 2014 7.156 7.174 7.098 7.138 309,385 -0.02(-0.31%)
Jan 28, 2014 7.147 7.192 7.140 7.160 204,696 -0.00(-0.06%)
Jan 27, 2014 7.156 7.218 7.111 7.165 304,676 -0.01(-0.12%)
Jan 24, 2014 7.277 7.281 7.156 7.174 327,438 -0.13(-1.72%)
Jan 23, 2014 7.290 7.339 7.272 7.299 324,297 +0.00(+0.06%)
Jan 22, 2014 7.272 7.348 7.259 7.294 375,851 +0.04(+0.49%)
Jan 21, 2014 7.232 7.281 7.209 7.259 399,056 +0.04(+0.50%)
Jan 17, 2014 7.209 7.223 7.223 7.223 492,579 -0.03(-0.43%)
Jan 16, 2014 7.187 7.254 7.165 7.254 322,656 +0.07(+1.00%)
Jan 15, 2014 7.138 7.201 7.116 7.183 403,414 +0.04(+0.63%)
Jan 14, 2014 7.111 7.151 7.089 7.138 219,185 +0.02(+0.25%)
Jan 13, 2014 7.111 7.151 7.093 7.120 450,856 -0.02(-0.25%)
Jan 10, 2014 7.116 7.151 7.098 7.138 324,324 +0.04(+0.50%)
Jan 09, 2014 7.098 7.111 7.053 7.102 236,927 -0.01(-0.13%)
Jan 08, 2014 7.062 7.111 7.004 7.111 370,416 +0.04(+0.51%)
Jan 07, 2014 7.062 7.098 7.044 7.075 333,203 +0.01(+0.19%)
Jan 06, 2014 7.044 7.075 7.026 7.062 238,913 +0.00(+0.00%)
Jan 03, 2014 6.995 7.062 6.990 7.062 286,673 +0.05(+0.70%)
Jan 02, 2014 6.986 7.026 6.977 7.013 313,048 -0.01(-0.13%)
Dec 31, 2013 6.977 7.022 7.022 7.022 441,599 +0.05(+0.71%)
Dec 30, 2013 6.946 6.999 6.946 6.972 530,449 +0.02(+0.26%)
Dec 27, 2013 7.057 7.060 6.941 6.955 388,377 -0.11(-1.52%)
Dec 26, 2013 7.075 7.107 7.053 7.062 349,644 -0.01(-0.19%)
Dec 24, 2013 7.017 7.081 7.013 7.075 160,073 +0.04(+0.64%)
Dec 23, 2013 7.013 7.066 6.998 7.031 585,176 +0.11(+1.55%)
Dec 20, 2013 6.955 6.986 6.919 6.923 394,872 -0.01(-0.19%)
Dec 19, 2013 6.932 6.959 6.887 6.937 539,845 +0.05(+0.78%)
Dec 18, 2013 6.830 6.901 6.826 6.883 362,846 +0.04(+0.58%)
Dec 17, 2013 6.813 6.857 6.786 6.844 351,658 +0.03(+0.45%)
Dec 16, 2013 6.800 6.848 6.791 6.813 374,383 +0.03(+0.45%)
Dec 13, 2013 6.782 6.813 6.769 6.782 197,514 +0.02(+0.32%)
Dec 12, 2013 6.808 6.839 6.760 6.760 358,121 -0.07(-1.09%)
Dec 11, 2013 6.896 6.896 6.830 6.835 506,206 -0.05(-0.70%)
Dec 10, 2013 6.874 6.914 6.862 6.883 330,067 -0.02(-0.25%)
Dec 09, 2013 6.808 6.901 6.782 6.901 448,753 +0.08(+1.16%)
Dec 06, 2013 6.822 6.865 6.778 6.822 343,584 +0.02(+0.32%)
Dec 05, 2013 6.782 6.822 6.769 6.800 362,495 -0.02(-0.26%)
Dec 04, 2013 6.778 6.861 6.743 6.817 458,548 -0.00(-0.06%)
Dec 03, 2013 6.813 6.839 6.786 6.822 330,135 -0.04(-0.51%)
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.