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 )

20.50 -0.13 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2005 8.694 8.700 8.641 8.664 222,739 +0.00(+0.00%)
Feb 25, 2005 8.641 8.674 8.618 8.664 292,345 +0.08(+0.88%)
Feb 24, 2005 8.552 8.588 8.538 8.588 193,989 +0.03(+0.35%)
Feb 23, 2005 8.575 8.611 8.542 8.558 435,492 +0.02(+0.27%)
Feb 22, 2005 8.591 8.624 8.492 8.535 459,703 -0.17(-1.94%)
Feb 18, 2005 8.793 8.796 8.674 8.704 320,793 -0.11(-1.20%)
Feb 17, 2005 8.839 8.852 8.793 8.809 299,003 -0.03(-0.34%)
Feb 16, 2005 8.859 8.892 8.822 8.839 276,306 -0.04(-0.45%)
Feb 15, 2005 8.872 8.908 8.849 8.879 299,003 -0.01(-0.07%)
Feb 14, 2005 8.882 8.902 8.856 8.885 264,805 +0.03(+0.34%)
Feb 11, 2005 8.842 8.889 8.773 8.856 368,004 -0.08(-0.89%)
Feb 10, 2005 8.955 8.958 8.918 8.935 346,214 +0.02(+0.19%)
Feb 09, 2005 8.869 8.941 8.859 8.918 503,282 +0.05(+0.56%)
Feb 08, 2005 8.816 8.915 8.780 8.869 456,374 +0.06(+0.71%)
Feb 07, 2005 8.740 8.813 8.720 8.806 228,792 +0.07(+0.83%)
Feb 04, 2005 8.707 8.776 8.707 8.733 281,753 +0.04(+0.42%)
Feb 03, 2005 8.690 8.760 8.684 8.697 285,082 -0.03(-0.30%)
Feb 02, 2005 8.700 8.740 8.690 8.723 345,004 +0.06(+0.65%)
Feb 01, 2005 8.595 8.737 8.591 8.667 531,125 +0.07(+0.85%)
Jan 31, 2005 8.608 8.641 8.525 8.595 434,281 +0.08(+0.89%)
Jan 28, 2005 8.522 8.522 8.409 8.518 353,175 +0.02(+0.23%)
Jan 27, 2005 8.509 8.512 8.443 8.499 352,267 +0.04(+0.43%)
Jan 26, 2005 8.538 8.555 8.456 8.462 423,992 -0.07(-0.81%)
Jan 25, 2005 8.713 8.713 8.492 8.532 438,518 -0.08(-0.88%)
Jan 24, 2005 8.657 8.657 8.558 8.608 316,859 -0.00(-0.04%)
Jan 21, 2005 8.575 8.651 8.571 8.611 379,504 -0.01(-0.15%)
Jan 20, 2005 8.591 8.657 8.558 8.624 388,583 +0.03(+0.38%)
Jan 19, 2005 8.598 8.651 8.591 8.591 353,478 +0.00(+0.04%)
Jan 18, 2005 8.561 8.637 8.548 8.588 342,885 +0.03(+0.35%)
Jan 14, 2005 8.525 8.558 8.466 8.558 609,204 +0.03(+0.31%)
Jan 13, 2005 8.575 8.618 8.532 8.532 444,571 -0.04(-0.46%)
Jan 12, 2005 8.558 8.575 8.476 8.571 483,913 -0.12(-1.41%)
Jan 11, 2005 8.717 8.727 8.667 8.694 521,743 -0.04(-0.42%)
Jan 10, 2005 8.723 8.773 8.697 8.730 420,057 -0.00(-0.04%)
Jan 07, 2005 8.624 8.737 8.624 8.733 293,858 +0.11(+1.26%)
Jan 06, 2005 8.545 8.723 8.542 8.624 492,085 +0.05(+0.54%)
Jan 05, 2005 8.839 8.856 8.393 8.578 1,129,435 -0.32(-3.60%)
Jan 04, 2005 9.004 9.004 8.862 8.899 572,586 -0.09(-0.99%)
Jan 03, 2005 9.014 9.034 8.958 8.988 654,600 +0.01(+0.07%)
Dec 31, 2004 8.988 9.008 8.965 8.981 389,491 +0.02(+0.26%)
Dec 30, 2004 8.961 8.988 8.945 8.958 315,043 +0.00(+0.00%)
Dec 29, 2004 8.922 8.971 8.915 8.958 193,686 +0.04(+0.44%)
Dec 28, 2004 8.908 8.928 8.895 8.918 226,371 -0.01(-0.07%)
Dec 27, 2004 8.925 8.984 8.918 8.925 262,990 -0.01(-0.07%)
Dec 23, 2004 8.902 9.004 8.902 8.932 292,648 +0.02(+0.26%)
Dec 22, 2004 8.918 8.978 8.889 8.908 320,793 -0.04(-0.41%)
Dec 21, 2004 8.925 9.001 8.915 8.945 364,070 -0.01(-0.15%)
Dec 20, 2004 8.908 9.004 8.895 8.958 319,885 -0.01(-0.11%)
Dec 17, 2004 8.889 8.994 8.889 8.968 318,977 +0.01(+0.15%)
Dec 16, 2004 8.971 8.998 8.941 8.955 348,938 +0.00(+0.00%)
Dec 15, 2004 8.922 9.004 8.922 8.955 396,452 +0.03(+0.37%)
Dec 14, 2004 8.922 8.951 8.879 8.922 410,978 -0.01(-0.15%)
Dec 13, 2004 8.938 9.021 8.922 8.935 427,926 -0.10(-1.13%)
Dec 10, 2004 8.922 9.050 8.902 9.037 437,308 +0.07(+0.74%)
Dec 09, 2004 8.902 8.998 8.882 8.971 542,322 +0.09(+1.00%)
Dec 08, 2004 8.575 8.895 8.502 8.882 1,033,802 +0.27(+3.15%)
Dec 07, 2004 8.680 8.723 8.608 8.611 336,833 -0.07(-0.80%)
Dec 06, 2004 8.690 8.723 8.677 8.680 312,017 -0.00(-0.04%)
Dec 03, 2004 8.654 8.690 8.651 8.684 330,780 +0.03(+0.38%)
Dec 02, 2004 8.657 8.674 8.621 8.651 594,678 -0.02(-0.19%)
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.