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 (%)
Jun 28, 2013 7.344 7.473 7.283 7.438 435,081 +0.09(+1.29%)
Jun 27, 2013 7.159 7.370 7.159 7.344 702,682 +0.18(+2.52%)
Jun 26, 2013 7.042 7.163 7.042 7.163 382,246 +0.17(+2.46%)
Jun 25, 2013 6.827 6.999 6.814 6.991 515,524 +0.21(+3.05%)
Jun 24, 2013 6.952 6.952 6.715 6.784 843,534 -0.23(-3.31%)
Jun 21, 2013 6.978 7.055 6.913 7.017 500,222 +0.05(+0.68%)
Jun 20, 2013 7.236 7.240 6.918 6.969 674,540 -0.34(-4.60%)
Jun 19, 2013 7.426 7.469 7.262 7.305 282,379 -0.14(-1.91%)
Jun 18, 2013 7.434 7.507 7.391 7.447 375,000 +0.03(+0.41%)
Jun 17, 2013 7.421 7.449 7.370 7.417 638,901 +0.07(+0.98%)
Jun 14, 2013 7.252 7.370 7.243 7.345 414,505 +0.08(+1.17%)
Jun 13, 2013 7.032 7.277 7.031 7.260 747,393 +0.19(+2.63%)
Jun 12, 2013 7.400 7.400 6.985 7.074 955,600 -0.29(-3.91%)
Jun 11, 2013 7.417 7.441 7.324 7.362 385,285 -0.11(-1.53%)
Jun 10, 2013 7.510 7.539 7.447 7.476 406,736 -0.05(-0.62%)
Jun 07, 2013 7.535 7.540 7.438 7.523 367,558 +0.03(+0.40%)
Jun 06, 2013 7.408 7.497 7.387 7.493 571,262 +0.07(+0.97%)
Jun 05, 2013 7.502 7.548 7.408 7.421 580,177 -0.08(-1.02%)
Jun 04, 2013 7.362 7.535 7.349 7.497 678,932 +0.14(+1.90%)
Jun 03, 2013 7.425 7.425 7.247 7.358 987,970 -0.07(-0.91%)
May 31, 2013 7.641 7.713 7.408 7.425 741,201 -0.25(-3.31%)
May 30, 2013 7.768 7.865 7.671 7.679 523,018 -0.11(-1.41%)
May 29, 2013 8.005 8.005 7.747 7.789 796,651 -0.27(-3.36%)
May 28, 2013 8.200 8.200 8.020 8.060 390,321 -0.05(-0.68%)
May 24, 2013 8.030 8.115 7.984 8.115 280,714 +0.05(+0.58%)
May 23, 2013 8.081 8.090 7.946 8.069 646,020 -0.12(-1.45%)
May 22, 2013 8.339 8.420 8.174 8.187 343,205 -0.16(-1.93%)
May 21, 2013 8.360 8.399 8.335 8.348 288,204 -0.03(-0.30%)
May 20, 2013 8.344 8.390 8.322 8.373 262,940 +0.03(+0.41%)
May 17, 2013 8.335 8.352 8.293 8.339 155,771 +0.03(+0.41%)
May 16, 2013 8.314 8.339 8.280 8.305 211,063 -0.02(-0.20%)
May 15, 2013 8.263 8.331 8.212 8.322 302,732 +0.11(+1.34%)
May 13, 2013 8.217 8.229 8.187 8.212 284,885 -0.03(-0.31%)
May 10, 2013 8.208 8.242 8.183 8.238 247,525 +0.01(+0.10%)
May 09, 2013 8.267 8.289 8.195 8.229 320,000 -0.05(-0.61%)
May 08, 2013 8.259 8.280 8.221 8.280 265,053 +0.03(+0.36%)
May 07, 2013 8.234 8.276 8.221 8.250 223,027 +0.00(+0.00%)
May 06, 2013 8.212 8.250 8.195 8.250 261,018 +0.02(+0.21%)
May 03, 2013 8.191 8.246 8.166 8.234 253,805 +0.06(+0.72%)
May 02, 2013 8.115 8.183 8.107 8.174 321,297 +0.05(+0.57%)
May 01, 2013 8.102 8.153 8.100 8.128 382,333 +0.03(+0.31%)
Apr 30, 2013 8.102 8.143 8.067 8.102 270,567 -0.01(-0.16%)
Apr 29, 2013 8.162 8.221 8.107 8.115 321,321 -0.05(-0.67%)
Apr 26, 2013 8.204 8.200 8.111 8.170 230,626 -0.03(-0.36%)
Apr 25, 2013 8.132 8.200 8.119 8.200 240,602 +0.06(+0.73%)
Apr 24, 2013 8.162 8.162 8.098 8.140 154,998 -0.00(-0.05%)
Apr 23, 2013 8.166 8.217 8.119 8.145 335,547 +0.01(+0.16%)
Apr 22, 2013 8.119 8.145 8.098 8.132 195,308 +0.01(+0.16%)
Apr 19, 2013 8.119 8.140 8.073 8.119 189,206 +0.00(+0.00%)
Apr 18, 2013 8.090 8.119 8.047 8.119 188,553 +0.04(+0.52%)
Apr 17, 2013 8.124 8.124 8.030 8.077 164,580 -0.07(-0.83%)
Apr 16, 2013 8.098 8.145 8.056 8.145 172,356 +0.10(+1.26%)
Apr 15, 2013 8.136 8.136 8.022 8.043 206,627 -0.11(-1.35%)
Apr 12, 2013 8.039 8.157 8.035 8.153 242,723 +0.12(+1.53%)
Apr 11, 2013 7.997 8.039 7.997 8.030 204,828 +0.03(+0.32%)
Apr 10, 2013 7.984 8.044 7.963 8.005 317,972 +0.04(+0.53%)
Apr 09, 2013 8.009 8.018 7.954 7.963 243,947 -0.03(-0.32%)
Apr 08, 2013 7.929 7.994 7.891 7.988 217,880 +0.03(+0.43%)
Apr 05, 2013 7.874 7.967 7.810 7.954 230,789 +0.00(+0.05%)
Apr 04, 2013 7.908 7.950 7.878 7.950 226,131 +0.00(+0.05%)
Apr 03, 2013 7.984 7.992 7.848 7.946 284,323 -0.06(-0.79%)
Apr 02, 2013 7.942 8.009 7.925 8.009 212,025 +0.06(+0.75%)
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.