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 (%)
Sep 28, 2007 8.337 8.343 8.254 8.287 192,173 -0.02(-0.24%)
Sep 27, 2007 8.261 8.310 8.261 8.307 165,844 +0.04(+0.48%)
Sep 26, 2007 8.294 8.294 8.211 8.267 202,160 +0.01(+0.16%)
Sep 25, 2007 8.300 8.324 8.195 8.254 266,724 -0.09(-1.07%)
Sep 24, 2007 8.257 8.343 8.248 8.343 257,542 +0.10(+1.20%)
Sep 21, 2007 8.277 8.287 8.208 8.244 211,239 +0.00(+0.00%)
Sep 20, 2007 8.317 8.360 8.185 8.244 206,397 -0.12(-1.46%)
Sep 19, 2007 8.261 8.413 8.261 8.367 341,977 +0.11(+1.28%)
Sep 18, 2007 8.089 8.261 8.082 8.261 282,661 +0.15(+1.83%)
Sep 17, 2007 8.162 8.165 8.056 8.112 156,765 -0.05(-0.65%)
Sep 14, 2007 8.020 8.175 8.020 8.165 196,410 +0.02(+0.24%)
Sep 13, 2007 8.059 8.165 8.033 8.145 244,226 +0.11(+1.32%)
Sep 12, 2007 8.013 8.046 7.980 8.039 176,739 -0.03(-0.33%)
Sep 11, 2007 7.987 8.066 7.987 8.066 246,950 +0.08(+1.03%)
Sep 10, 2007 8.056 8.082 7.957 7.983 274,490 -0.07(-0.90%)
Sep 07, 2007 8.129 8.129 8.010 8.056 319,582 -0.11(-1.30%)
Sep 06, 2007 8.142 8.175 8.079 8.162 304,451 +0.04(+0.53%)
Sep 05, 2007 8.145 8.145 8.020 8.119 442,755 -0.09(-1.13%)
Sep 04, 2007 8.119 8.234 8.105 8.211 376,781 +0.09(+1.14%)
Aug 31, 2007 8.013 8.135 8.010 8.119 291,437 +0.17(+2.16%)
Aug 30, 2007 7.937 8.000 7.907 7.947 316,253 +0.00(+0.00%)
Aug 29, 2007 7.881 7.947 7.854 7.947 353,478 +0.13(+1.69%)
Aug 28, 2007 8.010 8.010 7.788 7.815 309,898 -0.20(-2.51%)
Aug 27, 2007 8.076 8.115 7.993 8.016 338,951 -0.06(-0.70%)
Aug 24, 2007 8.023 8.129 8.023 8.072 348,333 +0.01(+0.12%)
Aug 23, 2007 8.158 8.175 8.026 8.063 368,004 -0.03(-0.33%)
Aug 22, 2007 7.940 8.115 7.940 8.089 707,561 +0.17(+2.17%)
Aug 21, 2007 7.795 7.930 7.775 7.917 464,545 +0.14(+1.83%)
Aug 20, 2007 7.666 7.805 7.521 7.775 569,257 +0.21(+2.75%)
Aug 17, 2007 7.375 7.778 7.289 7.567 804,707 +0.51(+7.26%)
Aug 16, 2007 6.807 7.084 6.463 7.055 1,271,371 -0.12(-1.61%)
Aug 15, 2007 7.352 7.418 7.154 7.170 956,630 -0.23(-3.12%)
Aug 14, 2007 7.759 7.765 7.369 7.402 831,944 -0.38(-4.88%)
Aug 13, 2007 7.848 7.980 7.759 7.782 361,951 -0.13(-1.67%)
Aug 10, 2007 7.894 7.924 7.815 7.914 563,809 -0.14(-1.68%)
Aug 09, 2007 7.980 8.162 7.930 8.049 525,374 -0.10(-1.18%)
Aug 08, 2007 7.930 8.205 7.930 8.145 554,125 +0.20(+2.49%)
Aug 07, 2007 7.858 7.947 7.775 7.947 482,703 +0.06(+0.75%)
Aug 06, 2007 7.950 7.980 7.633 7.887 878,853 -0.15(-1.85%)
Aug 03, 2007 8.109 8.228 8.036 8.036 325,635 -0.19(-2.33%)
Aug 02, 2007 8.145 8.241 8.119 8.228 433,071 +0.13(+1.63%)
Aug 01, 2007 8.129 8.135 7.930 8.096 587,415 -0.05(-0.61%)
Jul 31, 2007 8.162 8.291 8.129 8.145 447,295 +0.03(+0.33%)
Jul 30, 2007 8.139 8.139 7.927 8.119 763,548 +0.08(+0.99%)
Jul 27, 2007 8.016 8.082 7.944 8.039 653,994 -0.02(-0.21%)
Jul 26, 2007 8.228 8.228 7.887 8.056 1,159,093 -0.26(-3.14%)
Jul 25, 2007 8.452 8.528 8.181 8.317 1,017,762 -0.17(-2.02%)
Jul 24, 2007 8.591 8.624 8.439 8.489 511,453 -0.17(-1.98%)
Jul 23, 2007 8.674 8.674 8.624 8.661 433,979 +0.03(+0.31%)
Jul 20, 2007 8.700 8.710 8.595 8.634 382,531 -0.08(-0.95%)
Jul 19, 2007 8.756 8.770 8.680 8.717 436,097 +0.07(+0.76%)
Jul 18, 2007 8.657 8.667 8.591 8.651 512,058 -0.05(-0.53%)
Jul 17, 2007 8.776 8.806 8.654 8.697 492,992 -0.09(-1.02%)
Jul 16, 2007 8.809 8.882 8.763 8.786 533,243 -0.08(-0.89%)
Jul 13, 2007 8.760 8.938 8.760 8.865 416,728 +0.02(+0.26%)
Jul 12, 2007 8.773 8.842 8.773 8.842 443,966 +0.01(+0.11%)
Jul 11, 2007 8.872 8.899 8.773 8.832 553,520 -0.13(-1.44%)
Jul 10, 2007 9.133 9.133 8.958 8.961 354,991 -0.18(-1.92%)
Jul 09, 2007 9.202 9.202 9.064 9.136 302,937 -0.03(-0.36%)
Jul 06, 2007 9.229 9.229 9.143 9.169 356,504 -0.07(-0.75%)
Jul 05, 2007 9.150 9.269 9.150 9.239 280,240 +0.09(+0.98%)
Jul 03, 2007 9.087 9.176 9.080 9.150 216,081 +0.07(+0.80%)
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.