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 )

20.63 +0.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2016 10.23 10.26 10.16 10.26 206,599 +0.05(+0.47%)
May 27, 2016 10.17 10.21 10.21 10.21 150,934 +0.03(+0.26%)
May 26, 2016 10.12 10.18 10.11 10.18 180,615 +0.04(+0.37%)
May 25, 2016 10.12 10.16 10.10 10.15 136,549 +0.04(+0.37%)
May 24, 2016 10.13 10.15 10.07 10.11 328,792 +0.03(+0.26%)
May 23, 2016 10.05 10.11 10.05 10.08 142,628 +0.05(+0.53%)
May 20, 2016 10.00 10.06 9.960 10.03 169,215 +0.09(+0.86%)
May 19, 2016 10.02 10.02 9.938 9.943 171,678 -0.10(-0.95%)
May 18, 2016 10.11 10.15 9.981 10.04 256,094 -0.10(-1.00%)
May 17, 2016 10.20 10.24 10.12 10.14 216,659 -0.10(-0.99%)
May 16, 2016 10.19 10.27 10.19 10.24 199,774 +0.05(+0.52%)
May 13, 2016 10.32 10.32 10.17 10.19 259,567 -0.12(-1.14%)
May 12, 2016 10.25 10.32 10.19 10.31 220,988 +0.04(+0.36%)
May 11, 2016 10.39 10.53 10.23 10.27 221,014 -0.15(-1.43%)
May 10, 2016 10.34 10.43 10.33 10.42 275,674 +0.09(+0.88%)
May 09, 2016 10.24 10.35 10.24 10.33 206,592 +0.09(+0.88%)
May 06, 2016 10.17 10.24 10.13 10.24 163,054 +0.04(+0.36%)
May 05, 2016 10.12 10.23 10.12 10.20 233,933 +0.06(+0.58%)
May 04, 2016 10.01 10.14 9.997 10.14 222,117 +0.12(+1.22%)
May 03, 2016 9.975 10.02 9.927 10.02 311,684 -0.03(-0.32%)
May 02, 2016 10.00 10.07 10.00 10.05 230,301 +0.05(+0.48%)
Apr 29, 2016 10.04 10.05 9.965 10.00 197,284 -0.07(-0.69%)
Apr 28, 2016 10.02 10.10 10.02 10.07 131,692 -0.02(-0.21%)
Apr 27, 2016 10.07 10.11 10.01 10.09 189,964 +0.02(+0.16%)
Apr 26, 2016 10.00 10.08 10.00 10.08 166,862 +0.09(+0.85%)
Apr 25, 2016 10.02 10.04 9.965 9.991 163,465 -0.04(-0.37%)
Apr 22, 2016 9.986 10.06 9.965 10.03 167,221 +0.08(+0.80%)
Apr 21, 2016 10.01 10.11 9.901 9.949 256,473 -0.07(-0.69%)
Apr 20, 2016 10.13 10.13 10.01 10.02 229,189 -0.09(-0.84%)
Apr 19, 2016 10.11 10.13 10.07 10.10 146,472 +0.02(+0.21%)
Apr 18, 2016 10.04 10.09 10.01 10.08 166,328 +0.04(+0.42%)
Apr 15, 2016 9.981 10.05 9.965 10.04 170,852 +0.07(+0.75%)
Apr 14, 2016 10.03 10.03 9.933 9.965 232,249 -0.07(-0.74%)
Apr 13, 2016 10.03 10.06 9.981 10.04 198,393 +0.01(+0.11%)
Apr 12, 2016 9.965 10.05 9.933 10.03 301,923 +0.06(+0.64%)
Apr 11, 2016 10.00 10.05 9.965 9.965 161,932 +0.00(+0.00%)
Apr 08, 2016 9.965 10.01 9.927 9.965 118,567 +0.03(+0.27%)
Apr 07, 2016 9.943 10.00 9.908 9.938 197,265 -0.05(-0.48%)
Apr 06, 2016 9.954 10.02 9.901 9.986 192,880 +0.03(+0.32%)
Apr 05, 2016 9.970 9.970 9.890 9.954 164,120 -0.05(-0.53%)
Apr 04, 2016 10.08 10.09 9.975 10.01 310,658 -0.06(-0.63%)
Apr 01, 2016 10.03 10.08 9.975 10.07 275,200 +0.01(+0.05%)
Mar 31, 2016 10.01 10.10 9.951 10.07 335,345 +0.08(+0.80%)
Mar 30, 2016 9.927 9.986 9.869 9.986 273,260 +0.07(+0.70%)
Mar 29, 2016 9.826 9.917 9.784 9.917 402,115 +0.11(+1.14%)
Mar 28, 2016 9.805 9.837 9.741 9.805 184,991 +0.03(+0.27%)
Mar 24, 2016 9.720 9.779 9.779 9.779 191,910 +0.04(+0.44%)
Mar 23, 2016 9.768 9.773 9.709 9.736 243,130 -0.01(-0.11%)
Mar 22, 2016 9.784 9.816 9.736 9.747 205,518 -0.06(-0.65%)
Mar 21, 2016 9.816 9.864 9.768 9.810 240,940 -0.03(-0.27%)
Mar 18, 2016 9.816 9.869 9.773 9.837 333,046 +0.08(+0.82%)
Mar 17, 2016 9.679 9.804 9.679 9.757 273,728 +0.08(+0.86%)
Mar 16, 2016 9.538 9.700 9.491 9.674 268,990 +0.14(+1.42%)
Mar 15, 2016 9.460 9.559 9.435 9.538 301,268 +0.05(+0.49%)
Mar 14, 2016 9.538 9.538 9.444 9.491 239,542 -0.04(-0.44%)
Mar 11, 2016 9.476 9.543 9.465 9.533 216,063 +0.14(+1.44%)
Mar 10, 2016 9.491 9.491 9.350 9.397 160,002 -0.06(-0.66%)
Mar 09, 2016 9.429 9.465 9.361 9.460 194,945 +0.08(+0.89%)
Mar 08, 2016 9.382 9.397 9.350 9.377 294,486 -0.01(-0.06%)
Mar 07, 2016 9.418 9.418 9.345 9.382 174,065 -0.06(-0.60%)
Mar 04, 2016 9.413 9.455 9.366 9.438 224,175 -0.00(-0.01%)
Mar 03, 2016 9.366 9.460 9.267 9.439 274,417 +0.09(+0.95%)
Mar 02, 2016 9.241 9.356 9.241 9.350 256,652 +0.09(+0.96%)
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.