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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.760	3.783	3.733	3.760	341,033	-0.02(-0.44%)
May 27, 2010	3.659	3.780	3.652	3.776	368,499	+0.18(+4.97%)
May 26, 2010	3.659	3.723	3.592	3.597	6,548	-0.02(-0.49%)
May 25, 2010	3.477	3.615	3.399	3.615	650,248	+0.02(+0.65%)
May 24, 2010	3.649	3.702	3.592	3.592	571,996	-0.07(-1.84%)
May 21, 2010	3.504	3.669	3.431	3.659	643,834	+0.08(+2.16%)
May 20, 2010	3.588	3.649	3.548	3.582	653,385	-0.20(-5.33%)
May 19, 2010	3.803	3.857	3.686	3.783	692,319	-0.04(-1.14%)
May 18, 2010	3.948	3.971	3.820	3.827	373,308	-0.10(-2.65%)
May 17, 2010	3.951	3.971	3.827	3.931	551,257	+0.00(+0.00%)
May 14, 2010	3.931	4.032	3.864	3.931	429,961	-0.11(-2.82%)
May 13, 2010	4.109	4.109	4.032	4.045	320,400	-0.03(-0.82%)
May 12, 2010	4.035	4.109	4.035	4.079	427,821	+0.05(+1.17%)
May 11, 2010	4.043	4.065	4.005	4.032	441,464	+0.01(+0.25%)
May 10, 2010	3.975	4.022	3.971	4.022	1,155,372	+0.28(+7.35%)
May 07, 2010	3.790	3.837	3.679	3.746	1,542,917	+0.10(+2.77%)
May 06, 2010	3.645	4.166	3.212	3.645	2,976	-0.53(-12.71%)
May 05, 2010	4.180	4.250	4.149	4.176	673,467	-0.09(-2.13%)
May 04, 2010	4.307	4.334	4.250	4.267	478,330	-0.10(-2.23%)
May 03, 2010	4.267	4.368	4.267	4.364	328,344	+0.11(+2.54%)
Apr 30, 2010	4.327	4.368	4.247	4.256	574,493	-0.10(-2.21%)
Apr 29, 2010	4.237	4.358	4.237	4.353	544,173	+0.13(+2.98%)
Apr 28, 2010	4.260	4.274	4.206	4.227	346,295	+0.03(+0.64%)
Apr 27, 2010	4.324	4.341	4.200	4.200	479,687	-0.14(-3.25%)
Apr 26, 2010	4.361	4.381	4.338	4.341	365,481	-0.00(-0.08%)
Apr 23, 2010	4.290	4.344	4.267	4.344	386,110	+0.05(+1.25%)
Apr 22, 2010	4.220	4.294	4.200	4.290	403,444	+0.08(+1.83%)
Apr 21, 2010	4.183	4.233	4.180	4.213	542,730	+0.03(+0.72%)
Apr 20, 2010	4.170	4.190	4.153	4.183	281,761	+0.06(+1.55%)
Apr 19, 2010	4.065	4.146	4.065	4.119	449,816	-0.01(-0.16%)
Apr 16, 2010	4.223	4.247	4.119	4.126	371,645	-0.14(-3.23%)
Apr 15, 2010	4.284	4.294	4.223	4.264	526,080	-0.02(-0.55%)
Apr 14, 2010	4.220	4.294	4.220	4.287	471,895	+0.05(+1.19%)
Apr 13, 2010	4.203	4.237	4.180	4.237	357,492	+0.03(+0.80%)
Apr 12, 2010	4.247	4.247	4.164	4.203	658,150	-0.01(-0.20%)
Apr 09, 2010	4.233	4.257	4.200	4.212	399,096	+0.02(+0.36%)
Apr 08, 2010	4.200	4.220	4.166	4.196	404,337	-0.04(-0.87%)
Apr 07, 2010	4.307	4.331	4.210	4.233	486,631	-0.08(-1.87%)
Apr 06, 2010	4.166	4.348	4.166	4.314	1,193,949	+0.12(+2.88%)
Apr 05, 2010	4.082	4.200	4.072	4.193	710,877	+0.11(+2.80%)
Apr 01, 2010	4.049	4.079	4.079	4.079	532,175	+0.06(+1.42%)
Mar 31, 2010	4.028	4.065	4.022	4.022	356,075	-0.03(-0.66%)
Mar 30, 2010	4.052	4.076	4.042	4.049	423,267	-0.01(-0.25%)
Mar 29, 2010	4.086	4.086	4.035	4.059	461,257	+0.01(+0.25%)
Mar 26, 2010	4.062	4.065	4.012	4.049	377,654	+0.02(+0.58%)
Mar 25, 2010	4.045	4.099	4.025	4.025	562,258	-0.02(-0.55%)
Mar 24, 2010	4.022	4.047	4.015	4.047	381,419	+0.03(+0.68%)
Mar 23, 2010	4.032	4.035	3.988	4.020	474,041	-0.01(-0.29%)
Mar 22, 2010	4.012	4.038	3.951	4.032	424,091	+0.03(+0.76%)
Mar 19, 2010	4.044	4.051	3.988	4.002	385,133	-0.04(-0.98%)
Mar 18, 2010	4.054	4.081	4.025	4.041	483,635	-0.03(-0.73%)
Mar 17, 2010	4.051	4.097	4.021	4.071	566,823	+0.06(+1.47%)
Mar 16, 2010	3.955	4.021	3.955	4.012	508,733	+0.05(+1.18%)
Mar 15, 2010	3.949	3.965	3.922	3.965	571,487	-0.02(-0.58%)
Mar 12, 2010	3.965	3.998	3.929	3.988	528,764	+0.04(+1.00%)
Mar 11, 2010	3.853	3.962	3.853	3.949	829,238	+0.03(+0.84%)
Mar 10, 2010	3.820	3.949	3.803	3.916	1,354,275	+0.09(+2.42%)
Mar 09, 2010	3.734	3.830	3.731	3.823	1,055,640	+0.06(+1.58%)
Mar 08, 2010	3.714	3.777	3.714	3.764	586,549	+0.04(+1.02%)
Mar 05, 2010	3.658	3.734	3.638	3.726	519,288	+0.12(+3.25%)
Mar 04, 2010	3.612	3.628	3.588	3.608	554,924	+0.04(+1.02%)
Mar 03, 2010	3.585	3.612	3.562	3.572	397,650	-0.02(-0.55%)
Mar 02, 2010	3.592	3.612	3.562	3.592	367,789	-0.00(-0.09%)

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.