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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.325	5.375	5.264	5.344	269,534	+0.09(+1.81%)
Nov 29, 2011	5.314	5.382	5.223	5.249	232,894	-0.05(-0.86%)
Nov 28, 2011	5.310	5.390	5.261	5.295	231,417	+0.07(+1.38%)
Nov 25, 2011	5.151	5.310	5.132	5.223	82,832	+0.06(+1.25%)
Nov 23, 2011	5.257	5.257	5.136	5.158	199,697	-0.13(-2.37%)
Nov 22, 2011	5.287	5.337	5.261	5.283	136,380	-0.01(-0.21%)
Nov 21, 2011	5.287	5.295	5.217	5.295	181,325	-0.04(-0.71%)
Nov 18, 2011	5.367	5.367	5.287	5.333	162,706	-0.00(-0.07%)
Nov 17, 2011	5.359	5.424	5.295	5.337	260,443	-0.03(-0.64%)
Nov 16, 2011	5.333	5.386	5.321	5.371	161,894	+0.01(+0.14%)
Nov 15, 2011	5.295	5.363	5.272	5.363	257,938	+0.03(+0.64%)
Nov 14, 2011	5.397	5.397	5.292	5.329	265,334	-0.06(-1.13%)
Nov 11, 2011	5.374	5.435	5.355	5.390	260,058	+0.08(+1.57%)
Nov 10, 2011	5.378	5.405	5.283	5.306	231,504	+0.00(+0.00%)
Nov 09, 2011	5.333	5.390	5.306	5.306	326,212	-0.09(-1.69%)
Nov 08, 2011	5.382	5.424	5.329	5.397	208,830	+0.03(+0.57%)
Nov 07, 2011	5.378	5.405	5.348	5.367	205,645	-0.00(-0.07%)
Nov 04, 2011	5.386	5.386	5.299	5.371	181,436	-0.03(-0.63%)
Nov 03, 2011	5.382	5.409	5.284	5.405	247,996	+0.08(+1.57%)
Nov 02, 2011	5.484	5.484	5.257	5.321	515,144	-0.06(-1.20%)
Nov 01, 2011	5.352	5.412	5.314	5.386	255,892	-0.03(-0.63%)
Oct 31, 2011	5.367	5.443	5.321	5.420	341,556	+0.04(+0.70%)
Oct 28, 2011	5.355	5.401	5.333	5.382	160,665	+0.00(+0.07%)
Oct 27, 2011	5.371	5.416	5.280	5.378	450,377	+0.17(+3.20%)
Oct 26, 2011	5.196	5.211	5.109	5.211	254,645	+0.07(+1.40%)
Oct 25, 2011	5.173	5.186	5.113	5.139	203,048	-0.09(-1.67%)
Oct 24, 2011	5.105	5.234	5.105	5.227	222,179	+0.11(+2.15%)
Oct 21, 2011	5.105	5.128	5.071	5.117	273,378	+0.08(+1.50%)
Oct 20, 2011	5.044	5.051	4.946	5.041	167,465	+0.02(+0.30%)
Oct 19, 2011	5.082	5.113	5.007	5.026	220,747	-0.06(-1.12%)
Oct 18, 2011	4.934	5.113	4.906	5.082	210,834	+0.17(+3.47%)
Oct 17, 2011	5.007	5.007	4.874	4.912	197,348	-0.10(-2.04%)
Oct 14, 2011	4.946	5.018	4.925	5.014	274,699	+0.13(+2.64%)
Oct 13, 2011	4.783	4.893	4.771	4.885	360,582	+0.01(+0.23%)
Oct 12, 2011	4.836	4.923	4.828	4.874	253,385	+0.06(+1.26%)
Oct 11, 2011	4.828	4.870	4.786	4.813	222,071	-0.07(-1.40%)
Oct 10, 2011	4.715	4.881	4.715	4.881	362,754	+0.21(+4.55%)
Oct 07, 2011	4.760	4.798	4.646	4.669	233,919	-0.09(-1.83%)
Oct 06, 2011	4.684	4.756	4.616	4.756	350,663	+0.06(+1.21%)
Oct 05, 2011	4.578	4.715	4.544	4.699	623,712	+0.08(+1.72%)
Oct 04, 2011	4.563	4.642	4.278	4.620	1,587,742	-0.07(-1.46%)
Oct 03, 2011	4.828	4.904	4.677	4.688	515,400	-0.19(-3.89%)
Sep 30, 2011	4.950	4.984	4.870	4.878	366,910	-0.11(-2.21%)
Sep 29, 2011	5.052	5.052	4.938	4.988	214,332	+0.02(+0.46%)
Sep 28, 2011	5.079	5.086	4.946	4.965	184,176	-0.07(-1.36%)
Sep 27, 2011	5.128	5.128	5.033	5.033	345,021	+0.04(+0.84%)
Sep 26, 2011	4.923	4.991	4.881	4.991	348,148	+0.08(+1.54%)
Sep 23, 2011	4.961	4.961	4.885	4.916	485,275	-0.04(-0.84%)
Sep 22, 2011	5.063	5.063	4.931	4.957	346,837	-0.18(-3.54%)
Sep 21, 2011	5.367	5.367	5.128	5.139	227,225	-0.24(-4.44%)
Sep 20, 2011	5.409	5.421	5.333	5.378	173,326	+0.01(+0.14%)
Sep 19, 2011	5.311	5.399	5.300	5.371	217,344	+0.03(+0.49%)
Sep 16, 2011	5.378	5.386	5.308	5.345	265,094	-0.01(-0.14%)
Sep 15, 2011	5.315	5.360	5.293	5.352	212,875	+0.05(+0.98%)
Sep 14, 2011	5.282	5.334	5.204	5.300	205,788	+0.02(+0.42%)
Sep 13, 2011	5.252	5.289	5.196	5.278	168,017	+0.01(+0.21%)
Sep 12, 2011	5.192	5.267	5.163	5.267	236,568	-0.03(-0.56%)
Sep 09, 2011	5.382	5.404	5.218	5.296	315,272	-0.14(-2.66%)
Sep 08, 2011	5.415	5.478	5.404	5.441	165,989	-0.04(-0.81%)
Sep 07, 2011	5.419	5.486	5.371	5.486	199,130	+0.14(+2.64%)
Sep 06, 2011	5.218	5.371	5.192	5.345	209,146	-0.03(-0.55%)
Sep 02, 2011	5.337	5.426	5.337	5.374	209,310	-0.07(-1.36%)

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.