Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.22
-0.18 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
8.416
8.575
8.409
8.555
325,336
+0.17(+1.97%)
Jan 29, 2004
8.436
8.442
8.363
8.390
295,072
-0.02(-0.27%)
Jan 28, 2004
8.323
8.452
8.320
8.413
394,338
+0.09(+1.11%)
Jan 27, 2004
8.366
8.403
8.211
8.320
1,134,896
-0.07(-0.79%)
Jan 26, 2004
8.426
8.426
8.370
8.386
593,474
-0.04(-0.47%)
Jan 23, 2004
8.442
8.495
8.396
8.426
571,987
-0.03(-0.35%)
Jan 22, 2004
8.449
8.472
8.436
8.456
316,862
+0.03(+0.35%)
Jan 21, 2004
8.442
8.456
8.406
8.426
398,878
-0.02(-0.20%)
Jan 20, 2004
8.426
8.442
8.399
8.442
384,351
+0.00(+0.00%)
Jan 16, 2004
8.442
8.485
8.416
8.442
443,366
-0.01(-0.12%)
Jan 15, 2004
8.452
8.485
8.429
8.452
328,968
-0.03(-0.39%)
Jan 14, 2004
8.409
8.492
8.403
8.485
303,849
+0.09(+1.10%)
Jan 13, 2004
8.528
8.551
8.373
8.393
547,171
-0.16(-1.85%)
Jan 12, 2004
8.525
8.558
8.508
8.551
301,731
+0.03(+0.35%)
Jan 09, 2004
8.492
8.551
8.492
8.522
331,692
-0.04(-0.42%)
Jan 08, 2004
8.591
8.621
8.512
8.558
524,473
-0.03(-0.38%)
Jan 07, 2004
8.644
8.657
8.568
8.591
344,403
-0.00(-0.04%)
Jan 06, 2004
8.641
8.690
8.565
8.594
374,969
-0.07(-0.84%)
Jan 05, 2004
8.674
8.750
8.611
8.667
463,340
+0.07(+0.85%)
Jan 02, 2004
8.548
8.624
8.542
8.594
207,307
+0.04(+0.42%)
Dec 31, 2003
8.522
8.575
8.522
8.558
245,742
+0.01(+0.08%)
Dec 30, 2003
8.551
8.551
8.525
8.551
279,941
+0.02(+0.23%)
Dec 29, 2003
8.508
8.565
8.508
8.532
146,477
+0.04(+0.43%)
Dec 26, 2003
8.571
8.578
8.475
8.495
168,569
-0.08(-0.89%)
Dec 24, 2003
8.502
8.575
8.459
8.571
108,950
+0.07(+0.78%)
Dec 23, 2003
8.485
8.525
8.449
8.505
257,243
+0.05(+0.55%)
Dec 22, 2003
8.442
8.502
8.432
8.459
292,651
-0.02(-0.19%)
Dec 19, 2003
8.432
8.475
8.429
8.475
320,797
+0.01(+0.08%)
Dec 18, 2003
8.475
8.515
8.446
8.469
459,103
-0.01(-0.08%)
Dec 17, 2003
8.376
8.475
8.376
8.475
509,643
+0.06(+0.67%)
Dec 16, 2003
8.403
8.449
8.343
8.419
397,062
+0.09(+1.03%)
Dec 15, 2003
8.403
8.403
8.343
8.333
389,798
-0.08(-0.90%)
Dec 12, 2003
8.380
8.442
8.350
8.409
342,587
+0.01(+0.08%)
Dec 11, 2003
8.403
8.466
8.370
8.403
310,507
-0.11(-1.24%)
Dec 10, 2003
8.416
8.508
8.376
8.508
328,968
+0.15(+1.78%)
Dec 09, 2003
8.396
8.462
8.353
8.360
273,282
-0.03(-0.39%)
Dec 08, 2003
8.409
8.489
8.393
8.393
283,270
-0.02(-0.20%)
Dec 05, 2003
8.409
8.409
8.360
8.409
201,860
-0.02(-0.20%)
Dec 04, 2003
8.393
8.416
8.353
8.426
302,941
+0.05(+0.59%)
Dec 03, 2003
8.393
8.393
8.347
8.376
318,678
+0.00(+0.00%)
Dec 02, 2003
8.376
8.403
8.337
8.376
277,217
+0.03(+0.40%)
Dec 01, 2003
8.327
8.360
8.294
8.343
370,127
+0.02(+0.20%)
Nov 28, 2003
8.327
8.327
8.294
8.327
72,330
+0.03(+0.36%)
Nov 26, 2003
8.287
8.323
8.267
8.297
245,742
+0.04(+0.44%)
Nov 25, 2003
8.277
8.277
8.211
8.261
228,189
+0.01(+0.16%)
Nov 24, 2003
8.274
8.323
8.228
8.247
502,985
-0.04(-0.48%)
Nov 21, 2003
8.277
8.314
8.271
8.287
321,402
+0.00(+0.00%)
Nov 20, 2003
8.343
8.343
8.277
8.287
343,797
-0.06(-0.67%)
Nov 19, 2003
8.360
8.363
8.264
8.343
389,193
+0.02(+0.20%)
Nov 18, 2003
8.343
8.413
8.314
8.327
433,984
-0.02(-0.20%)
Nov 17, 2003
8.340
8.343
8.317
8.343
301,731
+0.02(+0.20%)
Nov 14, 2003
8.317
8.343
8.277
8.327
380,719
+0.00(+0.00%)
Nov 13, 2003
8.257
8.327
8.254
8.327
249,979
+0.04(+0.44%)
Nov 12, 2003
8.254
8.290
8.244
8.290
285,691
+0.01(+0.12%)
Nov 11, 2003
8.304
8.304
8.280
8.280
222,742
-0.01(-0.16%)
Nov 10, 2003
8.323
8.323
8.280
8.294
206,702
-0.02(-0.20%)
Nov 07, 2003
8.294
8.323
8.261
8.310
308,994
+0.03(+0.32%)
Nov 06, 2003
8.280
8.317
8.261
8.284
225,768
+0.00(+0.00%)
Nov 05, 2003
8.228
8.290
8.254
8.284
214,873
+0.02(+0.28%)
Nov 04, 2003
8.228
8.294
8.228
8.261
291,638
+0.00(+0.00%)
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
.