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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.765	7.881	7.765	7.825	268,440	+0.08(+0.98%)
May 27, 2004	7.749	7.765	7.673	7.749	387,680	+0.03(+0.34%)
May 26, 2004	7.649	7.749	7.626	7.722	276,612	+0.07(+0.95%)
May 25, 2004	7.682	7.682	7.613	7.649	327,757	+0.00(+0.00%)
May 24, 2004	7.610	7.682	7.600	7.649	268,743	+0.02(+0.22%)
May 21, 2004	7.616	7.636	7.583	7.633	278,125	+0.03(+0.39%)
May 20, 2004	7.517	7.603	7.517	7.603	246,045	+0.08(+1.01%)
May 19, 2004	7.600	7.682	7.527	7.527	410,075	-0.02(-0.22%)
May 18, 2004	7.501	7.563	7.468	7.544	354,995	+0.10(+1.29%)
May 17, 2004	7.431	7.448	7.345	7.448	223,347	+0.01(+0.13%)
May 14, 2004	7.170	7.445	7.164	7.438	332,902	+0.22(+3.02%)
May 13, 2004	7.203	7.243	7.131	7.220	377,996	-0.02(-0.32%)
May 12, 2004	7.038	7.253	6.955	7.243	478,472	+0.10(+1.43%)
May 11, 2004	7.005	7.203	6.955	7.141	701,819	+0.22(+3.20%)
May 10, 2004	6.724	7.217	6.724	6.919	1,495,944	-0.40(-5.46%)
May 07, 2004	7.630	7.630	7.269	7.319	664,897	-0.30(-3.90%)
May 06, 2004	7.715	7.749	7.567	7.616	292,954	-0.15(-1.91%)
May 05, 2004	7.881	7.914	7.702	7.765	333,508	-0.12(-1.47%)
May 04, 2004	7.633	7.894	7.633	7.881	417,944	+0.20(+2.62%)
May 03, 2004	7.521	7.679	7.504	7.679	399,786	+0.09(+1.22%)
Apr 30, 2004	7.550	7.636	7.494	7.587	360,745	+0.03(+0.39%)
Apr 29, 2004	7.514	7.616	7.484	7.557	338,955	+0.05(+0.66%)
Apr 28, 2004	7.451	7.547	7.445	7.507	352,271	+0.01(+0.18%)
Apr 27, 2004	7.633	7.633	7.438	7.494	941,509	-0.07(-0.96%)
Apr 26, 2004	7.659	7.663	7.534	7.567	404,022	-0.10(-1.25%)
Apr 23, 2004	7.633	7.676	7.550	7.663	492,998	+0.10(+1.35%)
Apr 22, 2004	7.451	7.682	7.438	7.560	681,240	+0.03(+0.35%)
Apr 21, 2004	7.732	7.749	7.501	7.534	789,887	-0.24(-3.06%)
Apr 20, 2004	7.851	7.957	7.768	7.772	512,065	-0.08(-0.97%)
Apr 19, 2004	7.897	7.927	7.818	7.848	336,837	-0.08(-1.04%)
Apr 16, 2004	7.854	7.963	7.848	7.930	369,219	+0.10(+1.31%)
Apr 15, 2004	7.616	7.881	7.550	7.828	922,140	+0.28(+3.68%)
Apr 14, 2004	7.435	7.643	7.435	7.550	1,613,670	-0.30(-3.79%)
Apr 13, 2004	7.953	7.993	7.682	7.848	1,447,824	-0.26(-3.22%)
Apr 12, 2004	8.310	8.317	8.079	8.109	773,545	-0.19(-2.27%)
Apr 08, 2004	8.327	8.327	8.211	8.297	348,942	-0.01(-0.16%)
Apr 07, 2004	8.241	8.396	8.112	8.310	588,027	+0.07(+0.88%)
Apr 06, 2004	8.475	8.505	7.983	8.238	1,472,943	-0.24(-2.81%)
Apr 05, 2004	8.849	8.849	8.439	8.475	1,203,595	-0.39(-4.43%)
Apr 02, 2004	9.027	9.037	8.842	8.869	634,331	-0.12(-1.32%)
Apr 01, 2004	8.915	8.988	8.895	8.988	406,746	+0.08(+0.93%)
Mar 31, 2004	8.855	8.918	8.829	8.905	370,732	+0.04(+0.41%)
Mar 30, 2004	8.849	8.872	8.806	8.869	319,889	+0.03(+0.37%)
Mar 29, 2004	8.812	8.839	8.789	8.836	193,386	+0.05(+0.56%)
Mar 26, 2004	8.773	8.786	8.710	8.786	281,151	+0.03(+0.38%)
Mar 25, 2004	8.710	8.753	8.690	8.753	415,220	+0.01(+0.15%)
Mar 24, 2004	8.770	8.786	8.733	8.740	400,996	-0.03(-0.38%)
Mar 23, 2004	8.770	8.849	8.763	8.773	522,657	-0.02(-0.19%)
Mar 22, 2004	8.816	8.872	8.763	8.789	413,707	-0.07(-0.82%)
Mar 19, 2004	8.799	8.869	8.796	8.862	352,877	+0.07(+0.75%)
Mar 18, 2004	8.806	8.832	8.789	8.796	254,821	-0.01(-0.08%)
Mar 17, 2004	8.822	8.822	8.760	8.803	305,967	-0.01(-0.11%)
Mar 16, 2004	8.822	8.865	8.773	8.812	323,521	+0.01(+0.08%)
Mar 15, 2004	8.776	8.849	8.773	8.806	304,454	-0.03(-0.34%)
Mar 12, 2004	8.756	8.852	8.740	8.836	338,652	+0.08(+0.94%)
Mar 11, 2004	8.859	8.859	8.727	8.753	381,930	-0.11(-1.23%)
Mar 10, 2004	8.895	8.955	8.846	8.862	504,801	-0.06(-0.63%)
Mar 09, 2004	8.839	8.918	8.829	8.918	392,825	+0.07(+0.75%)
Mar 08, 2004	8.822	8.885	8.809	8.852	292,954	+0.02(+0.19%)
Mar 05, 2004	8.783	8.895	8.766	8.836	447,602	+0.06(+0.64%)
Mar 04, 2004	8.773	8.822	8.773	8.779	312,928	+0.02(+0.23%)
Mar 03, 2004	8.803	8.846	8.760	8.760	346,521	+0.00(+0.04%)
Mar 02, 2004	8.750	8.812	8.723	8.756	434,589	+0.05(+0.53%)

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.