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 )

20.31 +0.26 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2004 7.550 7.636 7.494 7.587 360,745 +0.03(+0.39%)
Apr 29, 2004 7.514 7.616 7.484 7.557 338,955 +0.05(+0.66%)
Apr 28, 2004 7.451 7.547 7.445 7.507 352,271 +0.01(+0.18%)
Apr 27, 2004 7.633 7.633 7.438 7.494 941,509 -0.07(-0.96%)
Apr 26, 2004 7.659 7.663 7.534 7.567 404,022 -0.10(-1.25%)
Apr 23, 2004 7.633 7.676 7.550 7.663 492,998 +0.10(+1.35%)
Apr 22, 2004 7.451 7.682 7.438 7.560 681,240 +0.03(+0.35%)
Apr 21, 2004 7.732 7.749 7.501 7.534 789,887 -0.24(-3.06%)
Apr 20, 2004 7.851 7.957 7.768 7.772 512,065 -0.08(-0.97%)
Apr 19, 2004 7.897 7.927 7.818 7.848 336,837 -0.08(-1.04%)
Apr 16, 2004 7.854 7.963 7.848 7.930 369,219 +0.10(+1.31%)
Apr 15, 2004 7.616 7.881 7.550 7.828 922,140 +0.28(+3.68%)
Apr 14, 2004 7.435 7.643 7.435 7.550 1,613,670 -0.30(-3.79%)
Apr 13, 2004 7.953 7.993 7.682 7.848 1,447,824 -0.26(-3.22%)
Apr 12, 2004 8.310 8.317 8.079 8.109 773,545 -0.19(-2.27%)
Apr 08, 2004 8.327 8.327 8.211 8.297 348,942 -0.01(-0.16%)
Apr 07, 2004 8.241 8.396 8.112 8.310 588,027 +0.07(+0.88%)
Apr 06, 2004 8.475 8.505 7.983 8.238 1,472,943 -0.24(-2.81%)
Apr 05, 2004 8.849 8.849 8.439 8.475 1,203,595 -0.39(-4.43%)
Apr 02, 2004 9.027 9.037 8.842 8.869 634,331 -0.12(-1.32%)
Apr 01, 2004 8.915 8.988 8.895 8.988 406,746 +0.08(+0.93%)
Mar 31, 2004 8.855 8.918 8.829 8.905 370,732 +0.04(+0.41%)
Mar 30, 2004 8.849 8.872 8.806 8.869 319,889 +0.03(+0.37%)
Mar 29, 2004 8.812 8.839 8.789 8.836 193,386 +0.05(+0.56%)
Mar 26, 2004 8.773 8.786 8.710 8.786 281,151 +0.03(+0.38%)
Mar 25, 2004 8.710 8.753 8.690 8.753 415,220 +0.01(+0.15%)
Mar 24, 2004 8.770 8.786 8.733 8.740 400,996 -0.03(-0.38%)
Mar 23, 2004 8.770 8.849 8.763 8.773 522,657 -0.02(-0.19%)
Mar 22, 2004 8.816 8.872 8.763 8.789 413,707 -0.07(-0.82%)
Mar 19, 2004 8.799 8.869 8.796 8.862 352,877 +0.07(+0.75%)
Mar 18, 2004 8.806 8.832 8.789 8.796 254,821 -0.01(-0.08%)
Mar 17, 2004 8.822 8.822 8.760 8.803 305,967 -0.01(-0.11%)
Mar 16, 2004 8.822 8.865 8.773 8.812 323,521 +0.01(+0.08%)
Mar 15, 2004 8.776 8.849 8.773 8.806 304,454 -0.03(-0.34%)
Mar 12, 2004 8.756 8.852 8.740 8.836 338,652 +0.08(+0.94%)
Mar 11, 2004 8.859 8.859 8.727 8.753 381,930 -0.11(-1.23%)
Mar 10, 2004 8.895 8.955 8.846 8.862 504,801 -0.06(-0.63%)
Mar 09, 2004 8.839 8.918 8.829 8.918 392,825 +0.07(+0.75%)
Mar 08, 2004 8.822 8.885 8.809 8.852 292,954 +0.02(+0.19%)
Mar 05, 2004 8.783 8.895 8.766 8.836 447,602 +0.06(+0.64%)
Mar 04, 2004 8.773 8.822 8.773 8.779 312,928 +0.02(+0.23%)
Mar 03, 2004 8.803 8.846 8.760 8.760 346,521 +0.00(+0.04%)
Mar 02, 2004 8.750 8.812 8.723 8.756 434,589 +0.05(+0.53%)
Mar 01, 2004 8.707 8.736 8.654 8.710 390,706 +0.04(+0.42%)
Feb 27, 2004 8.674 8.694 8.627 8.674 239,084 +0.02(+0.27%)
Feb 26, 2004 8.588 8.651 8.584 8.651 324,731 +0.07(+0.81%)
Feb 25, 2004 8.515 8.581 8.475 8.581 384,654 +0.07(+0.78%)
Feb 24, 2004 8.568 8.575 8.479 8.515 543,842 -0.04(-0.46%)
Feb 23, 2004 8.548 8.581 8.492 8.555 445,181 +0.03(+0.35%)
Feb 20, 2004 8.618 8.618 8.525 8.525 366,798 -0.07(-0.85%)
Feb 19, 2004 8.588 8.618 8.535 8.598 328,968 +0.01(+0.15%)
Feb 18, 2004 8.542 8.608 8.528 8.584 418,549 -0.00(-0.04%)
Feb 17, 2004 8.608 8.637 8.578 8.588 355,600 -0.05(-0.57%)
Feb 13, 2004 8.555 8.637 8.535 8.637 335,323 +0.03(+0.38%)
Feb 12, 2004 8.624 8.670 8.584 8.604 328,060 -0.04(-0.46%)
Feb 11, 2004 8.508 8.657 8.508 8.644 372,245 -0.02(-0.27%)
Feb 10, 2004 8.651 8.684 8.604 8.667 326,850 +0.02(+0.27%)
Feb 09, 2004 8.565 8.654 8.558 8.644 382,535 +0.06(+0.65%)
Feb 06, 2004 8.604 8.604 8.545 8.588 280,546 +0.03(+0.35%)
Feb 05, 2004 8.657 8.657 8.542 8.558 327,757 -0.10(-1.15%)
Feb 04, 2004 8.674 8.690 8.608 8.657 380,719 +0.01(+0.08%)
Feb 03, 2004 8.611 8.684 8.611 8.651 433,681 +0.03(+0.34%)
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.