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 )

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2009 2.445 2.475 2.399 2.448 764,714 +0.03(+1.37%)
May 28, 2009 2.422 2.445 2.376 2.415 680,672 +0.02(+0.83%)
May 27, 2009 2.382 2.419 2.353 2.396 602,198 +0.02(+0.69%)
May 26, 2009 2.336 2.379 2.283 2.379 1,107,027 +0.07(+2.86%)
May 22, 2009 2.293 2.326 2.244 2.313 546,362 +0.08(+3.70%)
May 21, 2009 2.280 2.296 2.115 2.230 827,120 -0.04(-1.60%)
May 20, 2009 2.293 2.356 2.263 2.267 974,228 +0.01(+0.59%)
May 19, 2009 2.300 2.300 2.181 2.254 986,476 +0.00(+0.15%)
May 18, 2009 2.230 2.277 2.181 2.250 1,161,036 +0.08(+3.65%)
May 15, 2009 2.313 2.336 2.148 2.171 1,156,142 -0.12(-5.06%)
May 14, 2009 2.095 2.379 2.095 2.287 1,114,273 +0.14(+6.46%)
May 13, 2009 2.310 2.346 2.115 2.148 1,489,789 -0.16(-7.01%)
May 12, 2009 2.478 2.488 2.306 2.310 1,274,155 -0.15(-6.05%)
May 11, 2009 2.343 2.524 2.280 2.458 2,283,253 +0.16(+6.90%)
May 08, 2009 2.148 2.363 2.135 2.300 4,174,100 +0.29(+14.47%)
May 07, 2009 2.115 2.131 1.983 2.009 742,143 -0.08(-3.65%)
May 06, 2009 1.999 2.102 1.983 2.085 923,146 +0.09(+4.47%)
May 05, 2009 1.983 1.999 1.959 1.996 564,357 -0.00(-0.17%)
May 04, 2009 1.983 1.999 1.963 1.999 1,283,615 +0.13(+7.08%)
May 01, 2009 1.956 1.959 1.867 1.867 455,196 -0.07(-3.75%)
Apr 30, 2009 1.946 1.959 1.907 1.940 1,246,624 +0.04(+2.27%)
Apr 29, 2009 1.804 1.900 1.791 1.897 473,106 +0.12(+6.69%)
Apr 28, 2009 1.768 1.834 1.745 1.778 407,456 -0.04(-2.18%)
Apr 27, 2009 1.834 1.834 1.784 1.817 573,660 -0.04(-2.14%)
Apr 24, 2009 1.804 1.867 1.755 1.857 512,143 +0.07(+4.07%)
Apr 23, 2009 1.675 1.784 1.652 1.784 610,939 +0.09(+5.26%)
Apr 22, 2009 1.761 1.761 1.659 1.695 510,560 -0.06(-3.57%)
Apr 21, 2009 1.639 1.758 1.583 1.758 1,032,455 +0.11(+6.40%)
Apr 20, 2009 1.738 1.738 1.639 1.652 1,257,682 -0.11(-6.37%)
Apr 17, 2009 1.712 1.804 1.682 1.764 927,571 +0.05(+2.69%)
Apr 16, 2009 1.619 1.718 1.570 1.718 861,539 +0.09(+5.48%)
Apr 15, 2009 1.523 1.629 1.507 1.629 582,264 +0.08(+5.12%)
Apr 14, 2009 1.626 1.626 1.543 1.550 1,135,560 -0.08(-4.67%)
Apr 13, 2009 1.566 1.626 1.507 1.626 554,207 +0.03(+2.07%)
Apr 09, 2009 1.431 1.599 1.431 1.593 929,611 +0.15(+10.55%)
Apr 08, 2009 1.371 1.441 1.361 1.441 507,994 +0.06(+4.31%)
Apr 07, 2009 1.401 1.414 1.378 1.381 625,450 -0.08(-5.64%)
Apr 06, 2009 1.424 1.464 1.381 1.464 607,952 -0.02(-1.56%)
Apr 03, 2009 1.358 1.500 1.338 1.487 658,861 +0.10(+7.14%)
Apr 02, 2009 1.312 1.388 1.312 1.388 469,850 +0.10(+7.42%)
Apr 01, 2009 1.196 1.318 1.196 1.292 662,559 +0.04(+3.44%)
Mar 31, 2009 1.242 1.272 1.233 1.249 736,136 +0.03(+2.72%)
Mar 30, 2009 1.242 1.249 1.190 1.216 248,729 -0.09(-7.07%)
Mar 26, 2009 1.315 1.318 1.252 1.309 416,014 +0.03(+2.06%)
Mar 25, 2009 1.246 1.355 1.190 1.282 581,795 +0.04(+2.92%)
Mar 24, 2009 1.322 1.322 1.226 1.246 562,611 -0.05(-3.58%)
Mar 23, 2009 1.185 1.292 1.183 1.292 476,650 +0.19(+17.42%)
Mar 20, 2009 1.173 1.183 1.100 1.100 353,411 -0.11(-8.77%)
Mar 19, 2009 1.289 1.289 1.193 1.206 417,884 -0.05(-3.69%)
Mar 18, 2009 1.163 1.252 1.148 1.252 472,776 +0.07(+6.16%)
Mar 17, 2009 1.100 1.180 1.085 1.180 402,943 +0.07(+5.94%)
Mar 16, 2009 1.163 1.183 1.114 1.114 771,120 -0.05(-4.26%)
Mar 13, 2009 1.190 1.190 1.094 1.163 0 +0.01(+0.57%)
Mar 12, 2009 1.064 1.157 1.041 1.157 1,317,235 +0.08(+7.03%)
Mar 11, 2009 1.057 1.101 1.028 1.081 785,359 -0.04(-3.82%)
Mar 10, 2009 0.9781 1.123 0.9715 1.123 1,336,516 +0.13(+13.33%)
Mar 09, 2009 0.9616 1.008 0.9616 0.9913 910,109 -0.05(-4.46%)
Mar 06, 2009 1.018 1.051 0.9120 1.038 0 +0.01(+0.56%)
Mar 05, 2009 1.094 1.104 1.028 1.032 574,429 -0.08(-7.34%)
Mar 04, 2009 1.123 1.183 1.094 1.114 685,711 -0.05(-3.99%)
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.