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 30, 2008 4.111 4.305 4.081 4.286 416,830 +0.16(+3.76%)
Sep 29, 2008 4.560 4.576 3.965 4.130 666,501 -0.56(-11.97%)
Sep 26, 2008 4.626 4.745 4.626 4.692 0 -0.14(-2.94%)
Sep 25, 2008 4.705 4.834 4.699 4.834 300,487 +0.12(+2.52%)
Sep 24, 2008 4.732 4.767 4.626 4.715 315,694 -0.01(-0.21%)
Sep 23, 2008 4.715 4.841 4.348 4.725 719,088 +0.01(+0.14%)
Sep 22, 2008 5.174 5.284 4.666 4.718 567,087 -0.57(-10.69%)
Sep 19, 2008 4.778 5.310 4.778 5.284 0 +0.76(+16.72%)
Sep 18, 2008 4.771 4.791 3.919 4.527 1,542,953 -0.24(-5.06%)
Sep 17, 2008 4.748 4.940 4.709 4.768 1,033,300 -0.30(-5.93%)
Sep 16, 2008 4.791 5.069 4.709 5.069 1,620,456 -0.16(-2.97%)
Sep 15, 2008 5.710 5.710 5.214 5.224 564,824 -0.60(-10.27%)
Sep 12, 2008 5.806 5.855 5.749 5.822 354,054 -0.10(-1.73%)
Sep 11, 2008 5.941 5.941 5.839 5.925 228,304 -0.14(-2.24%)
Sep 10, 2008 6.225 6.225 6.044 6.060 391,517 -0.11(-1.82%)
Sep 09, 2008 6.390 6.466 6.162 6.172 304,811 -0.27(-4.16%)
Sep 08, 2008 6.443 6.473 6.334 6.440 184,388 +0.19(+3.01%)
Sep 05, 2008 6.248 6.268 6.103 6.252 0 +0.00(+0.00%)
Sep 04, 2008 6.354 6.397 6.219 6.252 247,240 -0.11(-1.71%)
Sep 03, 2008 6.344 6.390 6.298 6.361 270,665 -0.02(-0.26%)
Sep 02, 2008 6.397 6.483 6.314 6.377 357,065 +0.09(+1.47%)
Aug 29, 2008 6.258 6.288 6.186 6.285 172,059 +0.07(+1.12%)
Aug 28, 2008 6.113 6.215 6.083 6.215 168,473 +0.19(+3.24%)
Aug 27, 2008 5.915 6.090 5.915 6.020 274,756 +0.11(+1.79%)
Aug 26, 2008 5.964 6.048 5.845 5.915 505,525 -0.09(-1.43%)
Aug 25, 2008 6.116 6.116 5.981 6.001 281,387 -0.12(-1.89%)
Aug 22, 2008 6.083 6.162 6.047 6.116 290,191 +0.07(+1.09%)
Aug 21, 2008 6.060 6.070 5.991 6.050 206,224 -0.05(-0.76%)
Aug 20, 2008 6.100 6.103 5.980 6.096 290,354 +0.03(+0.44%)
Aug 19, 2008 6.159 6.159 5.980 6.070 197,502 -0.13(-2.08%)
Aug 18, 2008 6.377 6.377 6.166 6.199 213,106 -0.11(-1.78%)
Aug 15, 2008 6.423 6.427 6.281 6.311 0 -0.07(-1.09%)
Aug 14, 2008 6.242 6.473 6.232 6.381 166,660 +0.05(+0.78%)
Aug 13, 2008 6.457 6.457 6.265 6.331 185,012 -0.18(-2.74%)
Aug 12, 2008 6.615 6.615 6.407 6.509 336,761 -0.11(-1.60%)
Aug 11, 2008 6.490 6.679 6.486 6.615 291,029 +0.10(+1.57%)
Aug 08, 2008 6.377 6.516 6.377 6.513 225,269 +0.07(+1.08%)
Aug 07, 2008 6.579 6.579 6.381 6.443 178,668 -0.10(-1.52%)
Aug 06, 2008 6.443 6.566 6.443 6.542 248,575 +0.05(+0.71%)
Aug 05, 2008 6.397 6.496 6.361 6.496 272,608 +0.16(+2.56%)
Aug 04, 2008 6.390 6.390 6.222 6.334 186,921 +0.00(+0.05%)
Aug 01, 2008 6.278 6.357 6.189 6.331 306,288 +0.06(+1.00%)
Jul 31, 2008 6.281 6.361 6.235 6.268 246,354 -0.05(-0.78%)
Jul 30, 2008 6.219 6.338 6.156 6.318 241,015 +0.13(+2.14%)
Jul 29, 2008 6.186 6.229 5.915 6.186 356,675 +0.26(+4.46%)
Jul 28, 2008 6.086 6.205 5.882 5.921 318,615 -0.17(-2.77%)
Jul 25, 2008 6.225 6.291 6.037 6.090 298,271 -0.13(-2.07%)
Jul 24, 2008 6.509 6.542 6.196 6.219 371,819 -0.27(-4.22%)
Jul 23, 2008 6.245 6.569 6.245 6.493 427,719 +0.25(+3.97%)
Jul 22, 2008 6.126 6.262 6.067 6.245 238,310 +0.11(+1.78%)
Jul 21, 2008 5.977 6.146 5.977 6.136 264,987 +0.17(+2.88%)
Jul 18, 2008 5.882 5.997 5.786 5.964 306,818 +0.13(+2.21%)
Jul 17, 2008 5.535 5.835 5.535 5.835 438,817 +0.30(+5.43%)
Jul 16, 2008 5.307 5.541 5.122 5.535 672,863 +0.23(+4.30%)
Jul 15, 2008 5.409 5.419 5.062 5.307 871,712 -0.24(-4.40%)
Jul 14, 2008 5.839 5.901 5.535 5.551 511,381 -0.24(-4.22%)
Jul 11, 2008 5.799 5.915 5.710 5.796 480,841 -0.18(-3.04%)
Jul 10, 2008 6.047 6.090 5.898 5.977 372,748 -0.15(-2.48%)
Jul 09, 2008 6.113 6.258 6.080 6.129 312,175 -0.06(-1.01%)
Jul 08, 2008 5.915 6.192 5.792 6.192 461,600 +0.25(+4.23%)
Jul 07, 2008 6.245 6.245 5.898 5.941 483,955 -0.27(-4.41%)
Jul 04, 2008 6.301 6.311 6.176 6.215 413,026 +0.00(+0.00%)
Jul 03, 2008 6.301 6.311 6.176 6.215 413,026 -0.11(-1.72%)
Jul 02, 2008 6.361 6.440 6.308 6.324 223,259 -0.05(-0.83%)
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.