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 (%)
Jul 30, 2004 7.815 7.874 7.788 7.867 208,518 +0.13(+1.71%)
Jul 29, 2004 7.676 7.762 7.659 7.735 207,610 +0.09(+1.12%)
Jul 28, 2004 7.633 7.696 7.626 7.649 241,505 -0.03(-0.43%)
Jul 27, 2004 7.686 7.715 7.633 7.682 409,773 -0.05(-0.68%)
Jul 26, 2004 7.848 7.848 7.706 7.735 236,966 -0.09(-1.18%)
Jul 23, 2004 7.914 7.920 7.782 7.828 224,558 -0.07(-0.88%)
Jul 22, 2004 7.937 7.957 7.887 7.897 277,217 -0.02(-0.21%)
Jul 21, 2004 7.947 7.957 7.904 7.914 299,309 -0.03(-0.37%)
Jul 20, 2004 7.930 7.957 7.917 7.943 320,192 +0.01(+0.12%)
Jul 19, 2004 7.963 8.006 7.917 7.934 259,664 -0.03(-0.41%)
Jul 16, 2004 7.927 8.013 7.927 7.967 234,847 +0.04(+0.54%)
Jul 15, 2004 7.914 7.976 7.914 7.924 267,835 +0.00(+0.04%)
Jul 14, 2004 7.970 7.976 7.901 7.920 178,556 -0.02(-0.29%)
Jul 13, 2004 7.877 7.963 7.877 7.943 211,847 -0.03(-0.33%)
Jul 12, 2004 7.953 7.986 7.934 7.970 268,743 +0.01(+0.12%)
Jul 09, 2004 7.930 7.963 7.887 7.960 250,887 +0.03(+0.42%)
Jul 08, 2004 7.897 7.927 7.894 7.927 224,558 +0.03(+0.33%)
Jul 07, 2004 7.867 7.930 7.867 7.901 197,320 +0.03(+0.38%)
Jul 06, 2004 7.884 7.914 7.864 7.871 257,848 +0.02(+0.21%)
Jul 02, 2004 7.838 7.901 7.821 7.854 315,349 +0.06(+0.72%)
Jul 01, 2004 7.663 7.848 7.643 7.798 531,131 +0.15(+1.99%)
Jun 30, 2004 7.633 7.646 7.563 7.646 329,271 +0.06(+0.83%)
Jun 29, 2004 7.610 7.626 7.570 7.583 246,045 -0.02(-0.30%)
Jun 28, 2004 7.593 7.616 7.573 7.606 201,557 +0.02(+0.22%)
Jun 25, 2004 7.597 7.626 7.550 7.590 293,862 -0.01(-0.13%)
Jun 24, 2004 7.580 7.623 7.560 7.600 336,231 +0.02(+0.31%)
Jun 23, 2004 7.600 7.600 7.537 7.577 268,743 -0.01(-0.17%)
Jun 22, 2004 7.649 7.656 7.534 7.590 328,665 -0.01(-0.09%)
Jun 21, 2004 7.544 7.633 7.527 7.597 247,256 +0.07(+0.97%)
Jun 18, 2004 7.494 7.554 7.494 7.524 303,244 -0.00(-0.04%)
Jun 17, 2004 7.491 7.540 7.468 7.527 208,215 +0.03(+0.35%)
Jun 16, 2004 7.497 7.527 7.468 7.501 249,677 -0.01(-0.18%)
Jun 15, 2004 7.468 7.567 7.454 7.514 371,640 +0.11(+1.47%)
Jun 14, 2004 7.719 7.719 7.392 7.405 487,853 -0.32(-4.19%)
Jun 10, 2004 7.778 7.798 7.715 7.729 276,006 -0.05(-0.68%)
Jun 09, 2004 7.815 7.841 7.768 7.782 264,203 -0.06(-0.72%)
Jun 08, 2004 7.904 7.924 7.805 7.838 337,442 -0.08(-1.00%)
Jun 07, 2004 7.914 7.930 7.864 7.917 374,667 +0.02(+0.21%)
Jun 04, 2004 7.887 7.920 7.864 7.901 311,112 +0.04(+0.46%)
Jun 03, 2004 7.864 7.907 7.831 7.864 255,427 +0.02(+0.21%)
Jun 02, 2004 7.881 7.891 7.805 7.848 225,768 -0.05(-0.59%)
Jun 01, 2004 7.848 7.957 7.831 7.894 558,974 +0.07(+0.89%)
May 28, 2004 7.765 7.881 7.765 7.825 268,440 +0.08(+0.98%)
May 27, 2004 7.749 7.765 7.673 7.749 387,680 +0.03(+0.34%)
May 26, 2004 7.649 7.749 7.626 7.722 276,612 +0.07(+0.95%)
May 25, 2004 7.682 7.682 7.613 7.649 327,757 +0.00(+0.00%)
May 24, 2004 7.610 7.682 7.600 7.649 268,743 +0.02(+0.22%)
May 21, 2004 7.616 7.636 7.583 7.633 278,125 +0.03(+0.39%)
May 20, 2004 7.517 7.603 7.517 7.603 246,045 +0.08(+1.01%)
May 19, 2004 7.600 7.682 7.527 7.527 410,075 -0.02(-0.22%)
May 18, 2004 7.501 7.563 7.468 7.544 354,995 +0.10(+1.29%)
May 17, 2004 7.431 7.448 7.345 7.448 223,347 +0.01(+0.13%)
May 14, 2004 7.170 7.445 7.164 7.438 332,902 +0.22(+3.02%)
May 13, 2004 7.203 7.243 7.131 7.220 377,996 -0.02(-0.32%)
May 12, 2004 7.038 7.253 6.955 7.243 478,472 +0.10(+1.43%)
May 11, 2004 7.005 7.203 6.955 7.141 701,819 +0.22(+3.20%)
May 10, 2004 6.724 7.217 6.724 6.919 1,495,944 -0.40(-5.46%)
May 07, 2004 7.630 7.630 7.269 7.319 664,897 -0.30(-3.90%)
May 06, 2004 7.715 7.749 7.567 7.616 292,954 -0.15(-1.91%)
May 05, 2004 7.881 7.914 7.702 7.765 333,508 -0.12(-1.47%)
May 04, 2004 7.633 7.894 7.633 7.881 417,944 +0.20(+2.62%)
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.