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 )

20.16 -0.06 (-0.30%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 10, 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 (%)
Jul 31, 2013 7.408 7.413 7.279 7.331 396,537 -0.07(-0.93%)
Jul 30, 2013 7.404 7.456 7.378 7.400 230,821 +0.02(+0.29%)
Jul 29, 2013 7.460 7.469 7.378 7.378 286,632 -0.09(-1.15%)
Jul 26, 2013 7.413 7.464 7.404 7.464 129,295 +0.03(+0.46%)
Jul 25, 2013 7.520 7.525 7.400 7.430 357,078 -0.09(-1.26%)
Jul 24, 2013 7.680 7.680 7.490 7.525 313,821 -0.15(-1.91%)
Jul 23, 2013 7.654 7.671 7.581 7.671 302,377 +0.04(+0.56%)
Jul 22, 2013 7.626 7.628 7.589 7.628 287,610 +0.02(+0.23%)
Jul 19, 2013 7.624 7.637 7.598 7.611 359,715 -0.02(-0.23%)
Jul 18, 2013 7.550 7.628 7.542 7.628 317,375 +0.06(+0.85%)
Jul 17, 2013 7.495 7.568 7.486 7.563 293,926 +0.07(+0.92%)
Jul 16, 2013 7.469 7.499 7.439 7.495 235,841 -0.01(-0.11%)
Jul 15, 2013 7.434 7.503 7.426 7.503 276,919 +0.06(+0.81%)
Jul 12, 2013 7.413 7.469 7.413 7.443 210,406 +0.00(+0.00%)
Jul 11, 2013 7.408 7.473 7.408 7.443 352,569 +0.09(+1.29%)
Jul 10, 2013 7.318 7.348 7.262 7.348 288,051 +0.04(+0.59%)
Jul 09, 2013 7.236 7.331 7.223 7.305 394,249 +0.09(+1.25%)
Jul 08, 2013 7.189 7.271 7.189 7.215 305,888 +0.02(+0.30%)
Jul 05, 2013 7.322 7.335 7.159 7.193 206,283 -0.15(-2.05%)
Jul 03, 2013 7.365 7.408 7.335 7.344 151,594 -0.09(-1.22%)
Jul 02, 2013 7.486 7.546 7.413 7.434 284,404 -0.03(-0.46%)
Jul 01, 2013 7.434 7.520 7.430 7.469 335,929 +0.03(+0.41%)
Jun 28, 2013 7.344 7.473 7.284 7.439 435,076 +0.09(+1.29%)
Jun 27, 2013 7.159 7.370 7.159 7.344 702,674 +0.18(+2.52%)
Jun 26, 2013 7.043 7.163 7.043 7.163 382,241 +0.17(+2.46%)
Jun 25, 2013 6.827 6.999 6.814 6.991 515,518 +0.21(+3.05%)
Jun 24, 2013 6.952 6.952 6.715 6.784 843,524 -0.23(-3.31%)
Jun 21, 2013 6.978 7.055 6.913 7.017 500,216 +0.05(+0.68%)
Jun 20, 2013 7.236 7.241 6.918 6.969 674,532 -0.34(-4.60%)
Jun 19, 2013 7.426 7.469 7.262 7.305 282,376 -0.14(-1.91%)
Jun 18, 2013 7.434 7.507 7.391 7.447 374,996 +0.03(+0.41%)
Jun 17, 2013 7.421 7.449 7.370 7.417 638,894 +0.07(+0.98%)
Jun 14, 2013 7.252 7.370 7.244 7.345 414,500 +0.08(+1.17%)
Jun 13, 2013 7.032 7.277 7.031 7.260 747,384 +0.19(+2.63%)
Jun 12, 2013 7.400 7.400 6.985 7.074 955,588 -0.29(-3.91%)
Jun 11, 2013 7.417 7.441 7.324 7.362 385,280 -0.11(-1.53%)
Jun 10, 2013 7.510 7.539 7.447 7.476 406,731 -0.05(-0.62%)
Jun 07, 2013 7.535 7.540 7.438 7.523 367,554 +0.03(+0.40%)
Jun 06, 2013 7.409 7.497 7.387 7.493 571,255 +0.07(+0.97%)
Jun 05, 2013 7.502 7.548 7.409 7.421 580,170 -0.08(-1.02%)
Jun 04, 2013 7.362 7.535 7.349 7.497 678,924 +0.14(+1.90%)
Jun 03, 2013 7.425 7.425 7.247 7.358 987,959 -0.07(-0.91%)
May 31, 2013 7.641 7.713 7.409 7.425 741,192 -0.25(-3.31%)
May 30, 2013 7.768 7.866 7.671 7.679 523,012 -0.11(-1.41%)
May 29, 2013 8.005 8.005 7.747 7.789 796,642 -0.27(-3.36%)
May 28, 2013 8.200 8.200 8.020 8.060 390,317 -0.06(-0.68%)
May 24, 2013 8.031 8.115 7.984 8.115 280,710 +0.05(+0.58%)
May 23, 2013 8.081 8.090 7.946 8.069 646,012 -0.12(-1.45%)
May 22, 2013 8.339 8.420 8.174 8.187 343,201 -0.16(-1.93%)
May 21, 2013 8.361 8.399 8.335 8.348 288,200 -0.03(-0.30%)
May 20, 2013 8.344 8.390 8.322 8.373 262,937 +0.03(+0.41%)
May 17, 2013 8.335 8.352 8.293 8.339 155,769 +0.03(+0.41%)
May 16, 2013 8.314 8.339 8.280 8.306 211,061 -0.02(-0.20%)
May 15, 2013 8.263 8.331 8.212 8.322 302,728 +0.11(+1.34%)
May 13, 2013 8.217 8.229 8.187 8.212 284,882 -0.03(-0.31%)
May 10, 2013 8.208 8.242 8.183 8.238 247,522 +0.01(+0.10%)
May 09, 2013 8.267 8.289 8.196 8.229 319,996 -0.05(-0.61%)
May 08, 2013 8.259 8.280 8.221 8.280 265,050 +0.03(+0.36%)
May 07, 2013 8.234 8.276 8.221 8.251 223,025 +0.00(+0.00%)
May 06, 2013 8.212 8.251 8.196 8.251 261,015 +0.02(+0.21%)
May 03, 2013 8.191 8.246 8.166 8.234 253,802 +0.06(+0.72%)
May 02, 2013 8.115 8.183 8.107 8.174 321,294 +0.05(+0.57%)
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.