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

20.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.591 4.622 4.549 4.584 776,841 +0.03(+0.69%)
Sep 29, 2010 4.524 4.552 4.510 4.552 403,908 +0.00(+0.08%)
Sep 28, 2010 4.559 4.559 4.521 4.549 544,287 -0.01(-0.26%)
Sep 27, 2010 4.584 4.584 4.514 4.561 533,615 +0.01(+0.18%)
Sep 24, 2010 4.514 4.570 4.496 4.552 484,305 +0.06(+1.32%)
Sep 23, 2010 4.570 4.601 4.475 4.493 783,399 -0.12(-2.65%)
Sep 22, 2010 4.692 4.692 4.587 4.615 639,797 -0.05(-1.05%)
Sep 21, 2010 4.681 4.702 4.606 4.664 1,109,677 +0.01(+0.29%)
Sep 20, 2010 4.606 4.661 4.561 4.650 1,183,214 +0.10(+2.26%)
Sep 17, 2010 4.548 4.556 4.469 4.548 981,349 +0.19(+4.48%)
Sep 15, 2010 4.343 4.353 4.302 4.353 430,989 +0.02(+0.39%)
Sep 14, 2010 4.322 4.356 4.291 4.336 303,655 +0.01(+0.16%)
Sep 13, 2010 4.312 4.329 4.295 4.329 308,332 +0.06(+1.52%)
Sep 10, 2010 4.288 4.295 4.254 4.264 354,182 -0.00(-0.08%)
Sep 09, 2010 4.305 4.312 4.233 4.267 540,129 +0.02(+0.40%)
Sep 08, 2010 4.243 4.283 4.243 4.250 425,394 +0.00(+0.08%)
Sep 07, 2010 4.274 4.278 4.230 4.247 373,613 -0.05(-1.27%)
Sep 03, 2010 4.271 4.315 4.261 4.302 366,199 +0.04(+0.96%)
Sep 02, 2010 4.209 4.261 4.209 4.261 339,925 +0.03(+0.81%)
Sep 01, 2010 4.131 4.226 4.120 4.226 529,654 +0.13(+3.09%)
Aug 31, 2010 4.093 4.110 4.049 4.100 1,462 +0.03(+0.67%)
Aug 30, 2010 4.093 4.117 4.062 4.072 402,343 -0.03(-0.83%)
Aug 27, 2010 4.107 4.110 3.990 4.107 310,671 +0.05(+1.18%)
Aug 26, 2010 4.076 4.113 4.035 4.059 334,024 -0.01(-0.17%)
Aug 25, 2010 3.963 4.076 3.963 4.066 414,641 +0.06(+1.54%)
Aug 24, 2010 4.001 4.052 3.949 4.004 509,939 -0.02(-0.43%)
Aug 23, 2010 4.083 4.100 4.021 4.021 376,847 -0.03(-0.84%)
Aug 20, 2010 4.069 4.069 4.028 4.055 351,746 -0.02(-0.42%)
Aug 19, 2010 4.131 4.131 4.015 4.072 769,216 -0.06(-1.41%)
Aug 18, 2010 4.124 4.131 4.072 4.131 271,024 +0.02(+0.58%)
Aug 17, 2010 4.066 4.124 4.035 4.107 395,561 +0.07(+1.78%)
Aug 16, 2010 4.028 4.076 4.007 4.035 231,095 -0.01(-0.17%)
Aug 13, 2010 4.042 4.062 4.025 4.042 240,562 +0.02(+0.48%)
Aug 12, 2010 4.007 4.062 4.007 4.023 341,259 -0.02(-0.39%)
Aug 11, 2010 4.069 4.069 4.009 4.038 748,899 -0.07(-1.75%)
Aug 10, 2010 4.083 4.132 4.070 4.110 612,491 +0.00(+0.00%)
Aug 09, 2010 4.076 4.117 4.052 4.110 402,773 +0.04(+1.09%)
Aug 06, 2010 4.066 4.066 4.001 4.066 391,102 +0.00(+0.00%)
Aug 05, 2010 4.079 4.096 4.049 4.066 272,360 -0.03(-0.83%)
Aug 04, 2010 4.096 4.100 4.069 4.100 241,966 +0.01(+0.33%)
Aug 03, 2010 4.107 4.107 4.052 4.086 283,046 -0.03(-0.62%)
Aug 02, 2010 4.042 4.113 4.042 4.112 577,616 +0.11(+2.69%)
Jul 30, 2010 4.004 4.017 3.945 4.004 421,636 +0.01(+0.17%)
Jul 29, 2010 4.014 4.038 3.949 3.997 358,364 -0.00(-0.09%)
Jul 28, 2010 3.984 4.025 3.977 4.001 300,301 +0.01(+0.17%)
Jul 27, 2010 4.052 4.062 3.939 3.994 581,619 -0.04(-1.10%)
Jul 26, 2010 3.966 4.038 3.925 4.038 616,594 +0.09(+2.16%)
Jul 23, 2010 3.908 3.953 3.854 3.953 372,648 +0.02(+0.61%)
Jul 22, 2010 3.864 3.936 3.837 3.929 720,277 +0.13(+3.51%)
Jul 21, 2010 3.884 3.888 3.772 3.795 527,352 -0.05(-1.42%)
Jul 20, 2010 3.741 3.850 3.720 3.850 293,253 +0.07(+1.81%)
Jul 19, 2010 3.765 3.799 3.703 3.782 292,402 +0.05(+1.28%)
Jul 16, 2010 3.734 3.837 3.710 3.734 455,909 -0.11(-2.76%)
Jul 15, 2010 3.860 3.860 3.737 3.840 325,937 +0.01(+0.27%)
Jul 14, 2010 3.833 3.864 3.795 3.830 379,608 -0.04(-1.06%)
Jul 13, 2010 3.813 3.884 3.807 3.871 292 +0.09(+2.26%)
Jul 12, 2010 3.731 3.785 3.710 3.785 409,766 +0.04(+1.10%)
Jul 09, 2010 3.744 3.744 3.659 3.744 355,963 +0.06(+1.58%)
Jul 08, 2010 3.666 3.710 3.638 3.686 513,709 +0.03(+0.84%)
Jul 07, 2010 3.484 3.655 3.484 3.655 365,883 +0.16(+4.50%)
Jul 06, 2010 3.573 3.614 3.484 3.498 484,309 -0.04(-1.25%)
Jul 02, 2010 3.542 3.614 3.525 3.542 525,887 -0.05(-1.33%)
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.