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: 4:10 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, 2013 8.102 8.143 8.067 8.102 270,567 -0.01(-0.16%)
Apr 29, 2013 8.162 8.221 8.107 8.115 321,321 -0.05(-0.67%)
Apr 26, 2013 8.204 8.200 8.111 8.170 230,626 -0.03(-0.36%)
Apr 25, 2013 8.132 8.200 8.119 8.200 240,602 +0.06(+0.73%)
Apr 24, 2013 8.162 8.162 8.098 8.140 154,998 -0.00(-0.05%)
Apr 23, 2013 8.166 8.217 8.119 8.145 335,547 +0.01(+0.16%)
Apr 22, 2013 8.119 8.145 8.098 8.132 195,308 +0.01(+0.16%)
Apr 19, 2013 8.119 8.140 8.073 8.119 189,206 +0.00(+0.00%)
Apr 18, 2013 8.090 8.119 8.047 8.119 188,553 +0.04(+0.52%)
Apr 17, 2013 8.124 8.124 8.030 8.077 164,580 -0.07(-0.83%)
Apr 16, 2013 8.098 8.145 8.056 8.145 172,356 +0.10(+1.26%)
Apr 15, 2013 8.136 8.136 8.022 8.043 206,627 -0.11(-1.35%)
Apr 12, 2013 8.039 8.157 8.035 8.153 242,723 +0.12(+1.53%)
Apr 11, 2013 7.997 8.039 7.997 8.030 204,828 +0.03(+0.32%)
Apr 10, 2013 7.984 8.044 7.963 8.005 317,972 +0.04(+0.53%)
Apr 09, 2013 8.009 8.018 7.954 7.963 243,947 -0.03(-0.32%)
Apr 08, 2013 7.929 7.994 7.891 7.988 217,880 +0.03(+0.43%)
Apr 05, 2013 7.874 7.967 7.810 7.954 230,789 +0.00(+0.05%)
Apr 04, 2013 7.908 7.950 7.878 7.950 226,131 +0.00(+0.05%)
Apr 03, 2013 7.984 7.992 7.848 7.946 284,323 -0.06(-0.79%)
Apr 02, 2013 7.942 8.009 7.925 8.009 212,025 +0.06(+0.75%)
Apr 01, 2013 7.984 8.018 7.912 7.950 341,030 -0.04(-0.48%)
Mar 28, 2013 7.899 8.001 7.870 7.988 435,306 +0.11(+1.40%)
Mar 27, 2013 7.823 7.882 7.806 7.878 202,590 +0.03(+0.38%)
Mar 26, 2013 7.781 7.857 7.781 7.848 258,868 +0.10(+1.26%)
Mar 25, 2013 7.815 7.840 7.722 7.751 279,243 -0.05(-0.65%)
Mar 22, 2013 7.798 7.815 7.743 7.802 174,864 +0.03(+0.33%)
Mar 21, 2013 7.692 7.789 7.679 7.777 350,981 +0.07(+0.93%)
Mar 20, 2013 7.679 7.705 7.620 7.705 308,780 +0.06(+0.77%)
Mar 19, 2013 7.713 7.722 7.586 7.645 294,160 -0.07(-0.88%)
Mar 18, 2013 7.696 7.726 7.679 7.713 255,436 -0.01(-0.11%)
Mar 15, 2013 7.684 7.722 7.659 7.722 155,204 +0.02(+0.27%)
Mar 14, 2013 7.647 7.701 7.647 7.701 310,594 +0.03(+0.43%)
Mar 13, 2013 7.630 7.667 7.613 7.667 187,833 +0.02(+0.22%)
Mar 12, 2013 7.609 7.651 7.609 7.651 154,808 +0.04(+0.49%)
Mar 11, 2013 7.593 7.638 7.588 7.613 211,777 +0.01(+0.11%)
Mar 08, 2013 7.630 7.630 7.576 7.605 304,014 -0.03(-0.44%)
Mar 07, 2013 7.642 7.672 7.593 7.638 221,476 -0.02(-0.27%)
Mar 06, 2013 7.663 7.672 7.617 7.659 268,173 -0.01(-0.16%)
Mar 05, 2013 7.642 7.672 7.609 7.672 295,361 +0.03(+0.38%)
Mar 04, 2013 7.576 7.642 7.563 7.642 218,408 +0.04(+0.55%)
Mar 01, 2013 7.568 7.601 7.536 7.601 187,418 -0.01(-0.11%)
Feb 28, 2013 7.568 7.626 7.555 7.609 298,385 +0.05(+0.61%)
Feb 27, 2013 7.551 7.613 7.534 7.563 305,304 +0.02(+0.22%)
Feb 26, 2013 7.530 7.555 7.447 7.547 438,121 +0.05(+0.67%)
Feb 25, 2013 7.609 7.609 7.493 7.497 319,403 -0.10(-1.32%)
Feb 22, 2013 7.547 7.597 7.534 7.597 110,556 +0.05(+0.61%)
Feb 21, 2013 7.584 7.584 7.509 7.551 191,876 -0.04(-0.55%)
Feb 20, 2013 7.617 7.634 7.558 7.593 186,673 -0.03(-0.44%)
Feb 19, 2013 7.555 7.626 7.555 7.626 223,830 +0.04(+0.55%)
Feb 15, 2013 7.518 7.584 7.501 7.584 218,756 +0.08(+1.05%)
Feb 14, 2013 7.547 7.547 7.493 7.505 172,922 -0.06(-0.83%)
Feb 13, 2013 7.509 7.584 7.509 7.568 356,912 +0.04(+0.50%)
Feb 12, 2013 7.463 7.534 7.451 7.530 268,019 +0.07(+1.00%)
Feb 11, 2013 7.463 7.472 7.447 7.455 238,112 -0.02(-0.28%)
Feb 08, 2013 7.463 7.526 7.455 7.476 236,469 -0.02(-0.28%)
Feb 07, 2013 7.484 7.505 7.447 7.497 163,339 +0.00(+0.00%)
Feb 06, 2013 7.455 7.513 7.439 7.497 223,251 +0.05(+0.67%)
Feb 04, 2013 7.488 7.493 7.372 7.447 278,803 -0.06(-0.78%)
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.