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 )

20.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 6.989 7.072 6.827 7.072 458,901 +0.12(+1.74%)
Dec 28, 2012 6.956 7.035 6.952 6.952 308,469 -0.09(-1.24%)
Dec 27, 2012 7.051 7.076 6.956 7.039 251,769 +0.00(+0.06%)
Dec 26, 2012 7.076 7.085 7.022 7.035 268,780 -0.03(-0.41%)
Dec 24, 2012 7.047 7.076 7.014 7.064 110,608 +0.02(+0.35%)
Dec 21, 2012 7.026 7.076 6.993 7.039 255,250 -0.05(-0.65%)
Dec 20, 2012 7.068 7.093 7.047 7.085 152,214 +0.04(+0.53%)
Dec 19, 2012 7.085 7.101 7.027 7.047 241,989 -0.01(-0.18%)
Dec 18, 2012 7.035 7.084 7.003 7.060 226,359 +0.01(+0.12%)
Dec 17, 2012 7.015 7.105 6.986 7.052 273,043 +0.04(+0.52%)
Dec 14, 2012 6.978 7.093 6.978 7.015 280,348 +0.01(+0.12%)
Dec 13, 2012 7.007 7.105 6.994 7.007 479,829 -0.03(-0.46%)
Dec 12, 2012 7.027 7.043 6.970 7.039 303,068 +0.04(+0.53%)
Dec 11, 2012 6.908 7.003 6.908 7.003 305,845 +0.08(+1.12%)
Dec 10, 2012 6.863 6.929 6.863 6.925 282,685 +0.06(+0.89%)
Dec 07, 2012 6.851 6.913 6.851 6.863 439,436 +0.00(+0.06%)
Dec 06, 2012 6.798 6.880 6.798 6.859 190,102 +0.02(+0.36%)
Dec 05, 2012 6.892 6.908 6.802 6.835 294,367 -0.02(-0.30%)
Dec 04, 2012 6.851 6.917 6.839 6.855 202,483 -0.11(-1.64%)
Nov 30, 2012 7.003 7.035 6.908 6.970 228,608 -0.05(-0.70%)
Nov 29, 2012 7.052 7.064 6.970 7.019 291,391 +0.00(+0.00%)
Nov 28, 2012 6.994 7.023 6.933 7.019 224,628 +0.01(+0.18%)
Nov 27, 2012 6.958 7.023 6.941 7.007 483,533 +0.04(+0.65%)
Nov 26, 2012 6.904 6.978 6.876 6.962 488,995 +0.04(+0.53%)
Nov 23, 2012 6.868 6.925 6.818 6.925 115,611 +0.11(+1.56%)
Nov 21, 2012 6.790 6.863 6.790 6.818 337,127 +0.01(+0.12%)
Nov 20, 2012 6.757 6.839 6.710 6.810 454,797 +0.06(+0.91%)
Nov 19, 2012 6.655 6.778 6.655 6.749 430,534 +0.16(+2.42%)
Nov 16, 2012 6.467 6.626 6.393 6.589 396,810 +0.11(+1.70%)
Nov 15, 2012 6.618 6.618 6.238 6.479 1,286,736 -0.22(-3.36%)
Nov 14, 2012 6.921 6.921 6.565 6.704 812,539 -0.19(-2.73%)
Nov 13, 2012 6.962 6.970 6.880 6.892 394,282 -0.07(-1.00%)
Nov 12, 2012 6.974 6.978 6.913 6.962 324,333 -0.02(-0.29%)
Nov 09, 2012 6.974 7.011 6.953 6.982 191,097 -0.02(-0.35%)
Nov 08, 2012 7.052 7.080 6.987 7.007 238,285 -0.06(-0.87%)
Nov 07, 2012 7.064 7.088 7.031 7.068 359,272 -0.02(-0.23%)
Nov 06, 2012 7.072 7.105 7.048 7.084 231,843 +0.01(+0.17%)
Nov 05, 2012 7.105 7.105 7.023 7.072 266,679 -0.02(-0.29%)
Nov 02, 2012 7.097 7.105 7.064 7.093 184,271 +0.02(+0.35%)
Nov 01, 2012 7.011 7.068 7.003 7.068 273,784 +0.11(+1.53%)
Oct 31, 2012 6.974 6.982 6.913 6.962 340,919 +0.03(+0.47%)
Oct 26, 2012 6.974 6.929 6.929 6.929 229,569 -0.04(-0.65%)
Oct 25, 2012 7.052 7.067 6.953 6.974 142,936 -0.05(-0.76%)
Oct 24, 2012 7.003 7.027 6.962 7.027 135,668 +0.04(+0.59%)
Oct 23, 2012 6.945 6.994 6.892 6.986 220,599 -0.02(-0.23%)
Oct 19, 2012 7.019 7.023 6.947 7.003 274,825 -0.01(-0.12%)
Oct 18, 2012 7.043 7.043 6.921 7.011 451,968 -0.02(-0.35%)
Oct 17, 2012 6.974 7.035 6.967 7.035 206,852 +0.06(+0.88%)
Oct 16, 2012 6.953 6.974 6.921 6.974 453,647 +0.01(+0.18%)
Oct 15, 2012 6.970 7.023 6.900 6.962 273,542 +0.02(+0.29%)
Oct 12, 2012 6.970 6.986 6.892 6.941 252,022 -0.00(-0.06%)
Oct 11, 2012 6.994 7.011 6.917 6.945 333,054 +0.00(+0.06%)
Oct 10, 2012 7.019 7.019 6.921 6.941 736,754 -0.12(-1.68%)
Oct 09, 2012 7.052 7.068 6.994 7.060 262,315 +0.02(+0.35%)
Oct 08, 2012 6.970 7.039 6.929 7.035 213,771 +0.06(+0.82%)
Oct 05, 2012 7.019 7.031 6.966 6.978 407,276 -0.05(-0.70%)
Oct 04, 2012 7.072 7.072 6.998 7.027 469,040 -0.06(-0.81%)
Oct 03, 2012 7.039 7.125 7.019 7.084 408,489 +0.01(+0.17%)
Oct 02, 2012 7.101 7.138 7.039 7.072 331,545 -0.04(-0.52%)
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.