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 31, 2012
5.952
5.999
5.952
5.999
237,366
+0.07(+1.24%)
Jan 30, 2012
5.929
5.948
5.863
5.925
155,848
-0.02(-0.33%)
Jan 27, 2012
5.944
5.972
5.929
5.944
257,677
-0.02(-0.39%)
Jan 26, 2012
5.910
5.972
5.906
5.968
402,380
+0.06(+1.05%)
Jan 25, 2012
5.890
5.906
5.859
5.906
281,744
+0.02(+0.40%)
Jan 24, 2012
5.832
5.885
5.797
5.882
224,138
+0.04(+0.73%)
Jan 23, 2012
5.770
5.840
5.751
5.840
314,832
+0.09(+1.55%)
Jan 20, 2012
5.739
5.778
5.712
5.751
217,227
+0.01(+0.20%)
Jan 19, 2012
5.747
5.762
5.720
5.739
198,569
+0.03(+0.47%)
Jan 18, 2012
5.681
5.758
5.681
5.712
212,770
+0.03(+0.48%)
Jan 17, 2012
5.720
5.779
5.677
5.685
252,010
-0.01(-0.14%)
Jan 13, 2012
5.778
5.778
5.673
5.693
225,012
-0.02(-0.38%)
Jan 12, 2012
5.739
5.739
5.685
5.714
190,606
-0.02(-0.36%)
Jan 11, 2012
5.755
5.786
5.701
5.735
182,879
-0.02(-0.27%)
Jan 10, 2012
5.805
5.809
5.735
5.751
287,470
-0.00(-0.07%)
Jan 09, 2012
5.770
5.786
5.751
5.755
191,207
-0.00(-0.07%)
Jan 06, 2012
5.696
5.778
5.685
5.758
402,674
+0.06(+1.09%)
Jan 05, 2012
5.642
5.696
5.615
5.696
279,883
+0.05(+0.89%)
Jan 04, 2012
5.615
5.646
5.580
5.646
246,232
+0.16(+2.97%)
Dec 30, 2011
5.495
5.564
5.479
5.483
334,423
+0.02(+0.43%)
Dec 29, 2011
5.468
5.499
5.452
5.460
185,114
-0.02(-0.28%)
Dec 28, 2011
5.503
5.503
5.417
5.476
148,829
-0.02(-0.28%)
Dec 27, 2011
5.429
5.518
5.390
5.491
329,864
+0.09(+1.72%)
Dec 23, 2011
5.402
5.464
5.386
5.398
192,237
-0.04(-0.78%)
Dec 21, 2011
5.340
5.441
5.338
5.441
275,610
+0.08(+1.52%)
Dec 20, 2011
5.359
5.367
5.329
5.359
275,374
+0.06(+1.07%)
Dec 19, 2011
5.310
5.352
5.276
5.302
326,470
+0.02(+0.29%)
Dec 16, 2011
5.204
5.287
5.204
5.287
221,425
+0.10(+1.90%)
Dec 15, 2011
5.196
5.208
5.170
5.189
153,441
+0.04(+0.81%)
Dec 14, 2011
5.154
5.196
5.139
5.147
163,505
-0.02(-0.29%)
Dec 13, 2011
5.189
5.261
5.126
5.162
132,122
+0.00(+0.07%)
Dec 12, 2011
5.177
5.192
5.120
5.158
205,028
-0.05(-1.02%)
Dec 09, 2011
5.245
5.257
5.185
5.211
211,047
-0.01(-0.22%)
Dec 08, 2011
5.249
5.257
5.196
5.223
122,538
-0.05(-0.86%)
Dec 07, 2011
5.215
5.287
5.204
5.268
171,415
+0.03(+0.65%)
Dec 06, 2011
5.272
5.291
5.177
5.234
222,698
-0.04(-0.72%)
Dec 05, 2011
5.325
5.337
5.230
5.272
249,111
+0.03(+0.58%)
Dec 02, 2011
5.374
5.401
5.227
5.242
306,311
-0.08(-1.43%)
Dec 01, 2011
5.299
5.344
5.272
5.318
155,564
-0.03(-0.50%)
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%)
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
.