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 )

20.69 +0.06 (+0.29%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
May 30, 2014 8.034 8.075 8.016 8.075 327,238 +0.05(+0.62%)
May 29, 2014 8.012 8.043 8.012 8.025 508,416 +0.02(+0.23%)
May 28, 2014 8.053 8.053 8.003 8.007 495,307 -0.04(-0.45%)
May 27, 2014 8.025 8.071 8.021 8.043 492,295 +0.01(+0.11%)
May 23, 2014 8.007 8.034 8.034 8.034 212,211 +0.02(+0.28%)
May 22, 2014 8.034 8.053 8.007 8.012 331,144 -0.03(-0.34%)
May 21, 2014 8.089 8.089 8.012 8.039 248,190 -0.03(-0.34%)
May 20, 2014 8.075 8.098 8.053 8.066 273,467 +0.00(+0.00%)
May 19, 2014 8.057 8.089 8.039 8.066 202,031 -0.01(-0.11%)
May 16, 2014 8.016 8.084 8.016 8.075 158,407 +0.05(+0.57%)
May 15, 2014 8.025 8.043 7.998 8.030 247,929 -0.01(-0.11%)
May 14, 2014 8.071 8.071 8.025 8.039 310,340 -0.01(-0.17%)
May 13, 2014 8.048 8.084 8.025 8.053 313,864 -0.02(-0.23%)
May 12, 2014 8.025 8.075 8.016 8.071 144,506 +0.07(+0.91%)
May 09, 2014 8.030 8.043 7.998 7.998 191,893 -0.01(-0.17%)
May 08, 2014 7.966 8.016 7.952 8.012 309,398 +0.05(+0.57%)
May 07, 2014 7.957 7.966 7.948 7.966 291,678 +0.02(+0.23%)
May 06, 2014 7.952 7.962 7.916 7.948 236,453 +0.00(+0.00%)
May 05, 2014 7.921 7.952 7.893 7.948 252,316 +0.02(+0.23%)
May 02, 2014 7.952 7.952 7.907 7.930 282,067 -0.02(-0.29%)
May 01, 2014 7.902 7.962 7.898 7.952 274,409 +0.02(+0.29%)
Apr 30, 2014 7.861 7.930 7.848 7.930 311,529 +0.07(+0.87%)
Apr 29, 2014 7.857 7.871 7.852 7.861 374,234 +0.01(+0.17%)
Apr 28, 2014 7.843 7.866 7.825 7.848 431,523 +0.01(+0.17%)
Apr 25, 2014 7.834 7.843 7.811 7.834 247,389 -0.00(-0.06%)
Apr 24, 2014 7.861 7.861 7.830 7.839 327,333 -0.02(-0.23%)
Apr 23, 2014 7.875 7.884 7.848 7.857 151,777 -0.02(-0.29%)
Apr 22, 2014 7.789 7.880 7.789 7.880 277,206 +0.08(+0.99%)
Apr 21, 2014 7.775 7.807 7.757 7.802 242,400 -0.01(-0.12%)
Apr 17, 2014 7.798 7.811 7.811 7.811 265,813 +0.00(+0.00%)
Apr 16, 2014 7.779 7.820 7.775 7.811 149,222 +0.05(+0.59%)
Apr 15, 2014 7.761 7.793 7.743 7.766 145,323 -0.01(-0.12%)
Apr 14, 2014 7.770 7.802 7.729 7.775 272,902 +0.04(+0.47%)
Apr 11, 2014 7.752 7.770 7.720 7.739 193,081 -0.03(-0.41%)
Apr 10, 2014 7.834 7.848 7.748 7.770 254,366 -0.05(-0.64%)
Apr 09, 2014 7.766 7.820 7.748 7.820 270,099 +0.05(+0.59%)
Apr 08, 2014 7.698 7.775 7.693 7.775 142,065 +0.07(+0.89%)
Apr 07, 2014 7.688 7.752 7.684 7.707 322,700 -0.01(-0.12%)
Apr 04, 2014 7.734 7.748 7.702 7.716 241,481 -0.00(-0.06%)
Apr 03, 2014 7.807 7.816 7.702 7.720 360,843 -0.07(-0.93%)
Apr 02, 2014 7.766 7.802 7.734 7.793 247,617 +0.02(+0.23%)
Apr 01, 2014 7.725 7.782 7.698 7.775 303,950 +0.04(+0.47%)
Mar 31, 2014 7.698 7.739 7.657 7.739 259,291 +0.05(+0.65%)
Mar 28, 2014 7.584 7.688 7.584 7.688 195,803 +0.10(+1.38%)
Mar 27, 2014 7.593 7.597 7.570 7.584 198,545 -0.02(-0.24%)
Mar 26, 2014 7.616 7.634 7.593 7.602 214,762 +0.00(+0.06%)
Mar 25, 2014 7.597 7.620 7.579 7.597 242,217 +0.05(+0.60%)
Mar 24, 2014 7.579 7.593 7.520 7.552 426,765 -0.02(-0.24%)
Mar 21, 2014 7.561 7.606 7.561 7.570 341,867 +0.00(+0.06%)
Mar 20, 2014 7.707 7.707 7.556 7.566 201,506 -0.07(-0.89%)
Mar 19, 2014 7.698 7.711 7.588 7.634 280,029 -0.04(-0.47%)
Mar 18, 2014 7.608 7.670 7.602 7.670 162,694 +0.09(+1.18%)
Mar 17, 2014 7.585 7.643 7.581 7.581 235,355 +0.00(+0.06%)
Mar 14, 2014 7.563 7.630 7.563 7.576 202,467 +0.00(+0.06%)
Mar 13, 2014 7.594 7.612 7.558 7.572 246,968 -0.01(-0.18%)
Mar 12, 2014 7.549 7.625 7.536 7.585 251,775 +0.03(+0.41%)
Mar 11, 2014 7.576 7.599 7.554 7.554 216,792 -0.02(-0.24%)
Mar 10, 2014 7.603 7.621 7.549 7.572 176,615 -0.03(-0.35%)
Mar 07, 2014 7.657 7.657 7.572 7.599 202,046 -0.07(-0.93%)
Mar 06, 2014 7.697 7.706 7.666 7.670 155,432 -0.03(-0.35%)
Mar 05, 2014 7.728 7.728 7.652 7.697 178,551 +0.01(+0.12%)
Mar 04, 2014 7.652 7.710 7.648 7.688 211,665 +0.07(+0.88%)
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.