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 )

23.45 +0.55 (+2.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2008 5.433 5.445 5.403 5.408 300,623 +0.00(+0.00%)
May 29, 2008 5.391 5.423 5.391 5.408 240,373 +0.00(+0.09%)
May 28, 2008 5.443 5.445 5.374 5.403 313,850 +0.01(+0.18%)
May 27, 2008 5.403 5.470 5.364 5.393 461,838 +0.01(+0.23%)
May 26, 2008 5.391 5.408 5.364 5.381 0 +0.00(+0.00%)
May 23, 2008 5.391 5.408 5.364 5.381 340,038 -0.02(-0.37%)
May 22, 2008 5.428 5.433 5.391 5.401 306,650 -0.02(-0.46%)
May 21, 2008 5.520 5.537 5.398 5.426 460,654 -0.09(-1.70%)
May 20, 2008 5.502 5.535 5.468 5.520 296,235 -0.04(-0.80%)
May 19, 2008 5.510 5.606 5.510 5.564 552,983 +0.05(+0.85%)
May 16, 2008 5.443 5.528 5.443 5.517 299,843 +0.01(+0.22%)
May 15, 2008 5.416 5.505 5.401 5.505 358,129 +0.08(+1.46%)
May 14, 2008 5.384 5.445 5.384 5.426 323,215 +0.03(+0.64%)
May 13, 2008 5.359 5.398 5.344 5.391 244,009 -0.04(-0.77%)
May 12, 2008 5.366 5.433 5.341 5.433 309,333 +0.09(+1.67%)
May 09, 2008 5.309 5.344 5.285 5.344 148,485 +0.01(+0.19%)
May 08, 2008 5.344 5.369 5.292 5.334 320,698 -0.01(-0.23%)
May 07, 2008 5.460 5.478 5.341 5.346 473,393 -0.12(-2.17%)
May 06, 2008 5.483 5.500 5.445 5.465 419,086 -0.01(-0.18%)
May 05, 2008 5.485 5.552 5.460 5.475 406,667 -0.02(-0.36%)
May 02, 2008 5.391 5.497 5.391 5.495 483,885 +0.09(+1.74%)
May 01, 2008 5.302 5.418 5.302 5.401 522,625 +0.10(+1.87%)
Apr 30, 2008 5.346 5.393 5.292 5.302 285,460 -0.02(-0.37%)
Apr 29, 2008 5.369 5.371 5.267 5.322 298,316 -0.02(-0.46%)
Apr 28, 2008 5.381 5.396 5.341 5.346 319,542 -0.01(-0.23%)
Apr 25, 2008 5.369 5.393 5.309 5.359 420,617 -0.00(-0.05%)
Apr 24, 2008 5.218 5.361 5.218 5.361 346,134 +0.13(+2.56%)
Apr 23, 2008 5.124 5.233 5.124 5.228 382,354 +0.12(+2.28%)
Apr 22, 2008 5.111 5.148 5.076 5.111 362,662 -0.04(-0.72%)
Apr 21, 2008 5.131 5.149 5.094 5.148 241,459 -0.01(-0.24%)
Apr 18, 2008 5.161 5.242 5.153 5.161 379,828 +0.03(+0.68%)
Apr 17, 2008 5.057 5.131 5.049 5.126 237,864 +0.04(+0.88%)
Apr 16, 2008 4.889 5.082 4.889 5.082 389,347 +0.20(+4.11%)
Apr 15, 2008 4.874 4.906 4.812 4.881 381,040 -0.01(-0.15%)
Apr 14, 2008 4.936 4.936 4.861 4.889 373,009 -0.09(-1.74%)
Apr 11, 2008 4.918 4.990 4.913 4.975 313,405 -0.06(-1.23%)
Apr 10, 2008 5.020 5.054 4.988 5.037 202,408 +0.00(+0.05%)
Apr 09, 2008 5.084 5.104 5.012 5.035 336,123 -0.09(-1.69%)
Apr 08, 2008 5.156 5.171 5.106 5.121 327,651 -0.04(-0.86%)
Apr 07, 2008 5.168 5.195 5.106 5.166 455,318 +0.01(+0.14%)
Apr 04, 2008 5.198 5.210 5.101 5.158 487,412 +0.05(+0.92%)
Apr 03, 2008 5.074 5.171 4.988 5.111 513,495 +0.04(+0.73%)
Apr 02, 2008 5.079 5.166 5.064 5.074 445,015 +0.02(+0.49%)
Apr 01, 2008 4.864 5.067 4.856 5.049 458,618 +0.25(+5.15%)
Mar 31, 2008 4.799 4.866 4.767 4.802 287,690 +0.00(+0.05%)
Mar 28, 2008 4.958 4.958 4.777 4.799 399,653 -0.14(-2.81%)
Mar 27, 2008 5.047 5.047 4.928 4.938 342,680 -0.09(-1.82%)
Mar 26, 2008 5.091 5.091 5.010 5.030 411,777 -0.02(-0.44%)
Mar 25, 2008 4.975 5.052 4.950 5.052 510,384 +0.10(+2.05%)
Mar 24, 2008 4.738 4.960 4.738 4.950 795,881 +0.23(+4.77%)
Mar 21, 2008 4.705 4.735 4.668 4.725 373,522 +0.00(+0.00%)
Mar 20, 2008 4.705 4.735 4.668 4.725 373,522 +0.01(+0.21%)
Mar 19, 2008 4.690 4.775 4.668 4.715 536,119 +0.05(+1.11%)
Mar 18, 2008 4.703 4.725 4.611 4.663 549,048 +0.06(+1.29%)
Mar 17, 2008 4.567 4.698 4.406 4.604 815,613 -0.07(-1.43%)
Mar 14, 2008 4.767 4.772 4.579 4.671 421,478 -0.07(-1.41%)
Mar 13, 2008 4.584 4.787 4.579 4.738 347,722 +0.06(+1.32%)
Mar 12, 2008 4.745 4.856 4.676 4.676 393,504 -0.12(-2.58%)
Mar 11, 2008 4.624 4.799 4.614 4.799 515,111 +0.22(+4.70%)
Mar 10, 2008 4.723 4.740 4.582 4.584 375,324 -0.12(-2.53%)
Mar 07, 2008 4.740 4.790 4.681 4.703 499,035 -0.09(-1.96%)
Mar 06, 2008 4.884 4.886 4.794 4.797 425,320 -0.11(-2.17%)
Mar 05, 2008 4.921 4.958 4.876 4.903 292,098 -0.02(-0.35%)
Mar 04, 2008 4.837 5.018 4.837 4.921 361,818 -0.14(-2.69%)
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.