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 )

19.99 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 27, 2015 9.253 9.340 9.248 9.306 349,780 +0.03(+0.36%)
Feb 26, 2015 9.267 9.316 9.229 9.272 439,018 -0.02(-0.21%)
Feb 25, 2015 9.215 9.320 9.205 9.292 387,980 +0.07(+0.73%)
Feb 24, 2015 9.287 9.287 9.186 9.224 289,351 -0.07(-0.78%)
Feb 23, 2015 9.210 9.296 9.210 9.296 248,059 +0.09(+0.94%)
Feb 20, 2015 9.147 9.229 9.133 9.210 322,731 +0.05(+0.58%)
Feb 19, 2015 9.258 9.267 9.157 9.157 283,603 -0.15(-1.60%)
Feb 18, 2015 9.248 9.306 9.195 9.306 254,523 +0.05(+0.57%)
Feb 17, 2015 9.354 9.364 9.234 9.253 451,247 -0.09(-0.98%)
Feb 13, 2015 9.373 9.344 9.344 9.344 188,691 -0.03(-0.31%)
Feb 12, 2015 9.301 9.373 9.292 9.373 289,711 +0.08(+0.83%)
Feb 11, 2015 9.340 9.392 9.269 9.296 223,350 -0.07(-0.77%)
Feb 10, 2015 9.402 9.407 9.320 9.368 239,459 -0.04(-0.41%)
Feb 09, 2015 9.330 9.407 9.330 9.407 343,593 +0.10(+1.08%)
Feb 06, 2015 9.508 9.508 9.301 9.306 323,733 -0.20(-2.12%)
Feb 05, 2015 9.450 9.513 9.450 9.508 260,363 +0.08(+0.82%)
Feb 04, 2015 9.436 9.493 9.421 9.431 176,720 -0.06(-0.61%)
Feb 03, 2015 9.426 9.493 9.378 9.489 310,005 +0.07(+0.71%)
Feb 02, 2015 9.431 9.460 9.340 9.421 239,708 -0.03(-0.36%)
Jan 30, 2015 9.517 9.527 9.441 9.455 188,897 -0.09(-0.96%)
Jan 29, 2015 9.513 9.561 9.489 9.546 217,656 +0.05(+0.51%)
Jan 28, 2015 9.590 9.628 9.489 9.498 453,080 -0.07(-0.70%)
Jan 27, 2015 9.532 9.590 9.517 9.566 512,772 +0.00(+0.05%)
Jan 26, 2015 9.570 9.614 9.561 9.561 208,717 -0.03(-0.30%)
Jan 23, 2015 9.537 9.590 9.522 9.590 361,884 +0.05(+0.50%)
Jan 22, 2015 9.493 9.566 9.479 9.541 334,564 +0.07(+0.71%)
Jan 21, 2015 9.489 9.489 9.421 9.474 139,744 -0.01(-0.15%)
Jan 20, 2015 9.484 9.527 9.460 9.489 246,882 +0.00(+0.00%)
Jan 16, 2015 9.397 9.503 9.392 9.489 281,657 +0.06(+0.66%)
Jan 15, 2015 9.392 9.465 9.387 9.426 221,784 +0.03(+0.36%)
Jan 14, 2015 9.325 9.412 9.306 9.392 314,590 -0.01(-0.15%)
Jan 13, 2015 9.383 9.445 9.349 9.407 231,231 +0.04(+0.41%)
Jan 12, 2015 9.378 9.403 9.325 9.368 238,984 -0.02(-0.20%)
Jan 09, 2015 9.388 9.412 9.325 9.388 288,527 -0.02(-0.20%)
Jan 08, 2015 9.383 9.441 9.340 9.407 343,942 +0.05(+0.51%)
Jan 07, 2015 9.234 9.378 9.234 9.359 358,996 +0.14(+1.57%)
Jan 06, 2015 9.171 9.282 9.171 9.215 267,159 +0.02(+0.26%)
Jan 05, 2015 9.215 9.224 9.152 9.191 270,581 -0.03(-0.36%)
Jan 02, 2015 9.157 9.229 9.114 9.224 187,139 +0.10(+1.05%)
Dec 31, 2014 9.167 9.128 9.128 9.128 363,652 -0.05(-0.52%)
Dec 30, 2014 9.099 9.176 9.090 9.176 450,296 +0.04(+0.47%)
Dec 29, 2014 9.143 9.186 9.090 9.133 169,562 -0.02(-0.26%)
Dec 26, 2014 9.133 9.181 9.133 9.157 121,863 +0.04(+0.42%)
Dec 24, 2014 9.123 9.118 9.118 9.118 92,993 -0.01(-0.11%)
Dec 23, 2014 9.128 9.157 9.099 9.128 271,982 +0.01(+0.16%)
Dec 22, 2014 9.191 9.191 9.080 9.114 281,782 -0.06(-0.63%)
Dec 19, 2014 9.080 9.191 9.042 9.171 455,066 +0.09(+1.01%)
Dec 18, 2014 9.023 9.085 9.014 9.080 269,134 +0.09(+0.95%)
Dec 17, 2014 8.844 9.000 8.792 8.995 184,467 +0.17(+1.98%)
Dec 16, 2014 8.948 8.980 8.806 8.820 332,759 -0.17(-1.84%)
Dec 15, 2014 9.023 9.037 8.882 8.986 291,040 +0.02(+0.21%)
Dec 12, 2014 9.071 9.132 8.952 8.967 182,921 -0.16(-1.71%)
Dec 11, 2014 9.028 9.137 9.023 9.123 425,817 +0.09(+0.99%)
Dec 10, 2014 9.208 9.236 9.014 9.033 347,915 -0.28(-2.99%)
Dec 09, 2014 9.000 9.392 8.938 9.312 816,922 +0.28(+3.09%)
Dec 08, 2014 8.910 9.042 8.910 9.033 692,733 +0.10(+1.16%)
Dec 05, 2014 8.948 8.948 8.853 8.929 163,687 -0.04(-0.42%)
Dec 04, 2014 8.919 8.971 8.891 8.967 225,580 +0.02(+0.26%)
Dec 03, 2014 8.952 8.971 8.919 8.943 184,160 +0.00(+0.00%)
Dec 02, 2014 8.919 8.952 8.891 8.943 143,741 +0.00(+0.05%)
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.