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, 2012 6.198 6.246 6.139 6.230 166,028 +0.05(+0.77%)
May 30, 2012 6.266 6.266 6.155 6.183 163,683 -0.11(-1.69%)
May 29, 2012 6.266 6.317 6.242 6.289 188,678 +0.04(+0.70%)
May 25, 2012 6.254 6.281 6.191 6.246 153,240 -0.00(-0.06%)
May 24, 2012 6.250 6.250 6.155 6.250 162,125 +0.04(+0.64%)
May 23, 2012 6.123 6.210 6.113 6.210 196,720 +0.07(+1.16%)
May 22, 2012 6.092 6.151 6.068 6.139 196,803 +0.05(+0.78%)
May 21, 2012 6.001 6.096 5.981 6.092 370,433 +0.08(+1.38%)
May 18, 2012 6.131 6.143 6.001 6.009 375,963 -0.11(-1.81%)
May 17, 2012 6.285 6.313 6.119 6.119 443,654 -0.19(-3.00%)
May 16, 2012 6.435 6.439 6.289 6.309 256,863 -0.13(-1.96%)
May 15, 2012 6.498 6.506 6.380 6.435 376,206 -0.08(-1.21%)
May 14, 2012 6.447 6.518 6.420 6.514 400,924 +0.04(+0.55%)
May 11, 2012 6.467 6.502 6.388 6.479 146,095 -0.01(-0.12%)
May 10, 2012 6.479 6.498 6.435 6.487 215,929 +0.02(+0.37%)
May 09, 2012 6.475 6.483 6.408 6.463 250,103 -0.00(-0.06%)
May 08, 2012 6.522 6.522 6.388 6.467 385,838 -0.07(-1.03%)
May 07, 2012 6.514 6.538 6.475 6.534 280,219 +0.01(+0.18%)
May 04, 2012 6.483 6.526 6.439 6.522 266,270 +0.00(+0.06%)
May 03, 2012 6.530 6.546 6.495 6.518 236,914 -0.02(-0.24%)
May 02, 2012 6.506 6.534 6.447 6.534 184,620 +0.00(+0.06%)
May 01, 2012 6.479 6.541 6.463 6.530 216,603 +0.03(+0.43%)
Apr 30, 2012 6.498 6.506 6.455 6.502 234,898 -0.01(-0.12%)
Apr 27, 2012 6.451 6.518 6.404 6.510 577,835 +0.08(+1.23%)
Apr 26, 2012 6.368 6.431 6.356 6.431 182,573 +0.04(+0.56%)
Apr 25, 2012 6.337 6.404 6.329 6.396 220,615 +0.09(+1.44%)
Apr 24, 2012 6.285 6.333 6.269 6.305 468,953 +0.03(+0.50%)
Apr 23, 2012 6.250 6.281 6.218 6.273 175,284 -0.02(-0.38%)
Apr 20, 2012 6.289 6.313 6.269 6.297 264,964 +0.05(+0.76%)
Apr 19, 2012 6.254 6.285 6.206 6.250 213,923 -0.01(-0.19%)
Apr 18, 2012 6.273 6.297 6.250 6.262 228,649 -0.04(-0.56%)
Apr 17, 2012 6.262 6.325 6.250 6.297 200,342 +0.06(+0.95%)
Apr 16, 2012 6.222 6.277 6.216 6.238 258,003 +0.02(+0.38%)
Apr 13, 2012 6.238 6.238 6.179 6.214 138,906 -0.02(-0.32%)
Apr 12, 2012 6.183 6.238 6.163 6.234 179,215 +0.08(+1.22%)
Apr 11, 2012 6.139 6.198 6.135 6.159 239,450 +0.04(+0.65%)
Apr 10, 2012 6.198 6.254 6.080 6.119 424,853 -0.11(-1.77%)
Apr 09, 2012 6.293 6.313 6.198 6.230 436,117 -0.13(-1.99%)
Apr 05, 2012 6.345 6.388 6.313 6.356 184,263 -0.04(-0.62%)
Apr 04, 2012 6.360 6.404 6.333 6.396 170,522 -0.02(-0.37%)
Apr 03, 2012 6.388 6.447 6.376 6.420 201,783 -0.01(-0.12%)
Apr 02, 2012 6.423 6.479 6.400 6.427 263,705 -0.01(-0.16%)
Mar 30, 2012 6.356 6.471 6.352 6.438 389,998 +0.12(+1.91%)
Mar 29, 2012 6.372 6.384 6.266 6.317 275,802 -0.08(-1.30%)
Mar 28, 2012 6.435 6.471 6.341 6.400 197,320 -0.05(-0.80%)
Mar 27, 2012 6.396 6.463 6.372 6.451 190,000 +0.02(+0.25%)
Mar 26, 2012 6.293 6.435 6.275 6.435 299,079 +0.18(+2.90%)
Mar 23, 2012 6.277 6.281 6.238 6.254 150,981 -0.02(-0.31%)
Mar 22, 2012 6.230 6.285 6.218 6.273 159,876 +0.00(+0.00%)
Mar 21, 2012 6.277 6.321 6.254 6.273 136,414 -0.01(-0.19%)
Mar 20, 2012 6.246 6.285 6.230 6.285 138,701 +0.02(+0.38%)
Mar 19, 2012 6.285 6.353 6.246 6.262 155,160 -0.04(-0.56%)
Mar 16, 2012 6.333 6.384 6.273 6.297 130,216 -0.05(-0.81%)
Mar 15, 2012 6.321 6.372 6.250 6.348 274,029 +0.06(+0.88%)
Mar 14, 2012 6.382 6.386 6.274 6.293 249,969 -0.08(-1.28%)
Mar 13, 2012 6.316 6.375 6.297 6.375 206,456 +0.08(+1.29%)
Mar 12, 2012 6.251 6.309 6.231 6.293 282,688 +0.06(+0.99%)
Mar 09, 2012 6.251 6.258 6.220 6.231 145,048 +0.00(+0.06%)
Mar 08, 2012 6.161 6.227 6.119 6.227 241,799 +0.10(+1.71%)
Mar 07, 2012 6.092 6.125 6.057 6.123 167,982 +0.07(+1.15%)
Mar 06, 2012 6.158 6.173 6.037 6.053 277,785 -0.14(-2.25%)
Mar 05, 2012 6.231 6.254 6.181 6.192 290,998 -0.03(-0.50%)
Mar 02, 2012 6.192 6.251 6.192 6.223 184,763 +0.02(+0.25%)
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.