Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	4.930	4.982	4.930	4.979	321,487	+0.00(+0.00%)
Nov 29, 2010	4.965	4.982	4.933	4.979	359,925	-0.02(-0.35%)
Nov 26, 2010	4.965	5.000	4.947	4.996	103,168	+0.01(+0.28%)
Nov 24, 2010	4.930	4.982	4.982	4.982	433,110	+0.04(+0.78%)
Nov 23, 2010	4.951	4.961	4.916	4.944	302,031	-0.03(-0.70%)
Nov 22, 2010	4.979	5.010	4.916	4.979	312,191	-0.00(-0.07%)
Nov 19, 2010	4.989	5.007	4.951	4.982	481,002	+0.02(+0.35%)
Nov 18, 2010	4.975	5.017	4.940	4.965	423,088	+0.02(+0.35%)
Nov 17, 2010	4.982	4.989	4.919	4.947	282,814	-0.01(-0.14%)
Nov 16, 2010	5.021	5.024	4.860	4.954	1,085,827	-0.10(-2.01%)
Nov 15, 2010	4.954	5.087	4.954	5.056	746,883	+0.09(+1.83%)
Nov 12, 2010	5.017	5.045	4.965	4.965	484,520	-0.07(-1.46%)
Nov 11, 2010	5.042	5.066	5.022	5.038	378,586	-0.01(-0.28%)
Nov 10, 2010	5.035	5.066	4.996	5.052	518,691	+0.02(+0.42%)
Nov 09, 2010	5.136	5.136	5.000	5.031	496,424	-0.07(-1.44%)
Nov 08, 2010	5.171	5.171	5.073	5.104	728,758	-0.06(-1.22%)
Nov 05, 2010	5.118	5.206	5.080	5.167	700,365	+0.05(+0.96%)
Nov 04, 2010	5.010	5.122	4.975	5.118	531,931	+0.15(+3.03%)
Nov 03, 2010	4.968	4.971	4.916	4.968	402,157	+0.02(+0.42%)
Nov 02, 2010	4.895	4.947	4.895	4.947	380,119	+0.06(+1.29%)
Nov 01, 2010	4.839	4.888	4.818	4.884	339,275	+0.06(+1.31%)
Oct 29, 2010	4.821	4.853	4.765	4.821	359,863	+0.01(+0.29%)
Oct 28, 2010	4.814	4.860	4.790	4.807	769,196	+0.00(+0.07%)
Oct 27, 2010	4.856	4.874	4.786	4.804	725,992	-0.08(-1.65%)
Oct 25, 2010	4.842	4.895	4.832	4.884	394,220	+0.05(+1.01%)
Oct 22, 2010	4.835	4.849	4.804	4.835	235,557	+0.01(+0.29%)
Oct 21, 2010	4.811	4.828	4.793	4.821	567,770	+0.02(+0.40%)
Oct 20, 2010	4.720	4.828	4.695	4.802	601,452	+0.10(+2.19%)
Oct 19, 2010	4.695	4.723	4.667	4.699	444,700	-0.02(-0.44%)
Oct 18, 2010	4.702	4.720	4.681	4.720	500,057	+0.00(+0.00%)
Oct 15, 2010	4.762	4.793	4.674	4.720	743,829	-0.03(-0.74%)
Oct 14, 2010	4.828	4.828	4.723	4.755	614,818	-0.06(-1.16%)
Oct 13, 2010	4.786	4.842	4.779	4.811	655,639	+0.04(+0.88%)
Oct 12, 2010	4.758	4.772	4.723	4.769	487,177	+0.02(+0.37%)
Oct 11, 2010	4.713	4.772	4.695	4.751	675,561	+0.05(+0.97%)
Oct 08, 2010	4.706	4.706	4.650	4.706	518,757	+0.04(+0.90%)
Oct 07, 2010	4.639	4.678	4.636	4.664	404,042	+0.03(+0.60%)
Oct 06, 2010	4.636	4.671	4.608	4.636	686,830	-0.01(-0.30%)
Oct 05, 2010	4.632	4.657	4.632	4.650	750,138	+0.04(+0.83%)
Oct 04, 2010	4.601	4.619	4.591	4.612	541,513	-0.01(-0.23%)
Oct 01, 2010	4.622	4.625	4.563	4.622	535,395	+0.04(+0.84%)
Sep 30, 2010	4.591	4.622	4.549	4.584	776,850	+0.03(+0.69%)
Sep 29, 2010	4.524	4.552	4.510	4.552	403,913	+0.00(+0.08%)
Sep 28, 2010	4.559	4.559	4.521	4.549	544,293	-0.01(-0.26%)
Sep 27, 2010	4.584	4.584	4.514	4.560	533,622	+0.01(+0.18%)
Sep 24, 2010	4.514	4.570	4.496	4.552	484,311	+0.06(+1.32%)
Sep 23, 2010	4.570	4.601	4.475	4.493	783,409	-0.12(-2.65%)
Sep 22, 2010	4.692	4.692	4.587	4.615	639,805	-0.05(-1.05%)
Sep 21, 2010	4.681	4.702	4.606	4.664	1,109,690	+0.01(+0.29%)
Sep 20, 2010	4.606	4.661	4.561	4.650	1,183,228	+0.10(+2.26%)
Sep 17, 2010	4.548	4.556	4.469	4.548	981,360	+0.19(+4.48%)
Sep 15, 2010	4.343	4.353	4.302	4.353	430,994	+0.02(+0.39%)
Sep 14, 2010	4.322	4.356	4.291	4.336	303,659	+0.01(+0.16%)
Sep 13, 2010	4.312	4.329	4.295	4.329	308,335	+0.06(+1.52%)
Sep 10, 2010	4.288	4.295	4.254	4.264	354,187	-0.00(-0.08%)
Sep 09, 2010	4.305	4.312	4.233	4.267	540,136	+0.02(+0.40%)
Sep 08, 2010	4.243	4.283	4.243	4.250	425,399	+0.00(+0.08%)
Sep 07, 2010	4.274	4.278	4.230	4.247	373,617	-0.05(-1.27%)
Sep 03, 2010	4.271	4.315	4.260	4.302	366,204	+0.04(+0.96%)
Sep 02, 2010	4.209	4.260	4.209	4.260	339,929	+0.03(+0.81%)

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.