Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.950 4.984 4.870 4.878 366,914 -0.11(-2.21%)
Sep 29, 2011 5.052 5.052 4.938 4.988 214,335 +0.02(+0.46%)
Sep 28, 2011 5.079 5.086 4.946 4.965 184,178 -0.07(-1.36%)
Sep 27, 2011 5.128 5.128 5.033 5.033 345,025 +0.04(+0.84%)
Sep 26, 2011 4.923 4.991 4.881 4.991 348,152 +0.08(+1.54%)
Sep 23, 2011 4.961 4.961 4.885 4.915 485,281 -0.04(-0.84%)
Sep 22, 2011 5.063 5.063 4.931 4.957 346,842 -0.18(-3.54%)
Sep 21, 2011 5.367 5.367 5.128 5.139 227,228 -0.24(-4.44%)
Sep 20, 2011 5.409 5.421 5.333 5.378 173,328 +0.01(+0.14%)
Sep 19, 2011 5.311 5.398 5.300 5.371 217,347 +0.03(+0.49%)
Sep 16, 2011 5.378 5.385 5.307 5.345 265,097 -0.01(-0.14%)
Sep 15, 2011 5.315 5.359 5.293 5.352 212,877 +0.05(+0.98%)
Sep 14, 2011 5.281 5.333 5.203 5.300 205,791 +0.02(+0.42%)
Sep 13, 2011 5.252 5.289 5.196 5.278 168,019 +0.01(+0.21%)
Sep 12, 2011 5.192 5.267 5.163 5.267 236,571 -0.03(-0.56%)
Sep 09, 2011 5.382 5.404 5.218 5.296 315,276 -0.14(-2.66%)
Sep 08, 2011 5.415 5.478 5.404 5.441 165,991 -0.04(-0.81%)
Sep 07, 2011 5.419 5.486 5.371 5.486 199,132 +0.14(+2.64%)
Sep 06, 2011 5.218 5.371 5.192 5.345 209,148 -0.03(-0.55%)
Sep 02, 2011 5.337 5.426 5.337 5.374 209,312 -0.07(-1.36%)
Sep 01, 2011 5.482 5.512 5.415 5.449 220,435 -0.03(-0.47%)
Aug 31, 2011 5.460 5.527 5.452 5.475 332,152 +0.07(+1.24%)
Aug 30, 2011 5.382 5.437 5.348 5.408 207,355 +0.02(+0.41%)
Aug 29, 2011 5.311 5.408 5.311 5.385 241,606 +0.10(+1.83%)
Aug 26, 2011 5.222 5.289 5.155 5.289 209,625 +0.05(+0.92%)
Aug 25, 2011 5.319 5.319 5.185 5.241 261,864 -0.04(-0.77%)
Aug 24, 2011 5.218 5.296 5.163 5.281 266,842 +0.06(+1.21%)
Aug 23, 2011 5.137 5.226 5.073 5.218 243,851 +0.13(+2.48%)
Aug 22, 2011 5.270 5.270 5.059 5.092 243,730 -0.04(-0.80%)
Aug 19, 2011 5.081 5.218 5.070 5.133 400,804 -0.09(-1.64%)
Aug 18, 2011 5.237 5.367 5.133 5.218 411,876 -0.23(-4.16%)
Aug 17, 2011 5.456 5.482 5.352 5.445 249,812 +0.03(+0.55%)
Aug 16, 2011 5.385 5.467 5.385 5.415 267,399 -0.05(-0.88%)
Aug 15, 2011 5.296 5.530 5.285 5.463 550,566 +0.22(+4.25%)
Aug 12, 2011 5.233 5.267 5.151 5.241 483,527 +0.09(+1.73%)
Aug 11, 2011 4.940 5.255 4.936 5.151 959,162 +0.23(+4.76%)
Aug 10, 2011 4.962 5.125 4.776 4.917 583,352 -0.10(-2.00%)
Aug 09, 2011 4.847 5.018 4.494 5.018 814,896 +0.42(+9.22%)
Aug 08, 2011 4.847 5.007 4.583 4.594 1,441,510 -0.66(-12.64%)
Aug 05, 2011 5.393 5.456 5.077 5.259 997,118 -0.13(-2.48%)
Aug 04, 2011 5.634 5.668 5.385 5.393 566,217 -0.31(-5.47%)
Aug 03, 2011 5.757 5.764 5.593 5.705 450,154 -0.04(-0.65%)
Aug 02, 2011 5.794 5.868 5.720 5.742 312,094 -0.07(-1.21%)
Aug 01, 2011 5.853 5.879 5.746 5.813 313,566 +0.09(+1.62%)
Jul 29, 2011 5.720 5.735 5.482 5.720 742,200 -0.10(-1.66%)
Jul 28, 2011 5.920 5.935 5.779 5.816 246,417 -0.09(-1.51%)
Jul 27, 2011 6.110 6.113 5.850 5.905 436,985 -0.21(-3.46%)
Jul 26, 2011 6.165 6.169 6.061 6.117 248,824 -0.03(-0.48%)
Jul 25, 2011 6.184 6.221 6.136 6.147 223,467 -0.10(-1.61%)
Jul 22, 2011 6.251 6.255 6.232 6.247 199,577 +0.03(+0.42%)
Jul 21, 2011 6.232 6.277 6.169 6.221 266,247 +0.02(+0.36%)
Jul 20, 2011 6.151 6.236 6.147 6.199 173,231 +0.07(+1.21%)
Jul 19, 2011 6.121 6.169 6.091 6.125 234,484 +0.01(+0.12%)
Jul 18, 2011 6.203 6.217 6.061 6.117 259,028 -0.10(-1.67%)
Jul 15, 2011 6.210 6.221 6.132 6.221 322,898 +0.05(+0.78%)
Jul 14, 2011 6.199 6.199 6.134 6.173 138,806 -0.01(-0.12%)
Jul 13, 2011 6.203 6.210 6.151 6.180 181,613 -0.01(-0.24%)
Jul 12, 2011 6.173 6.217 6.158 6.195 173,613 -0.01(-0.18%)
Jul 11, 2011 6.191 6.210 6.151 6.206 175,450 -0.07(-1.12%)
Jul 08, 2011 6.225 6.277 6.147 6.277 193,424 +0.01(+0.24%)
Jul 07, 2011 6.236 6.292 6.199 6.262 276,769 +0.08(+1.32%)
Jul 06, 2011 6.273 6.284 6.110 6.180 394,504 -0.09(-1.48%)
Jul 05, 2011 6.158 6.295 6.136 6.273 331,878 +0.08(+1.32%)
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.