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
)
20.20
+0.44 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005
8.439
8.499
8.413
8.442
276,309
-0.02(-0.20%)
Oct 28, 2005
8.399
8.459
8.376
8.459
167,056
+0.13(+1.51%)
Oct 27, 2005
8.409
8.409
8.307
8.333
146,477
-0.07(-0.86%)
Oct 26, 2005
8.452
8.452
8.383
8.406
183,096
-0.05(-0.55%)
Oct 25, 2005
8.373
8.456
8.370
8.452
243,019
+0.05(+0.63%)
Oct 24, 2005
8.297
8.399
8.297
8.399
314,139
+0.10(+1.19%)
Oct 21, 2005
8.297
8.360
8.294
8.300
242,111
+0.00(+0.00%)
Oct 20, 2005
8.383
8.409
8.264
8.300
200,649
-0.11(-1.30%)
Oct 19, 2005
8.333
8.409
8.314
8.409
201,860
-0.01(-0.08%)
Oct 18, 2005
8.399
8.459
8.383
8.416
196,715
-0.03(-0.35%)
Oct 17, 2005
8.380
8.459
8.376
8.446
255,427
+0.05(+0.63%)
Oct 14, 2005
8.221
8.426
8.221
8.393
391,917
+0.19(+2.34%)
Oct 13, 2005
8.221
8.225
8.095
8.201
662,476
-0.10(-1.15%)
Oct 12, 2005
8.499
8.499
8.261
8.297
468,787
-0.27(-3.12%)
Oct 11, 2005
8.535
8.581
8.535
8.565
264,203
+0.03(+0.35%)
Oct 10, 2005
8.611
8.611
8.508
8.535
203,070
-0.03(-0.31%)
Oct 07, 2005
8.588
8.604
8.492
8.561
310,204
-0.02(-0.19%)
Oct 06, 2005
8.641
8.641
8.542
8.578
297,494
-0.08(-0.92%)
Oct 05, 2005
8.756
8.783
8.654
8.657
194,294
-0.12(-1.36%)
Oct 04, 2005
8.793
8.819
8.760
8.776
208,518
-0.01(-0.15%)
Oct 03, 2005
8.733
8.846
8.723
8.789
367,403
+0.07(+0.80%)
Sep 30, 2005
8.637
8.723
8.634
8.720
284,480
+0.09(+1.07%)
Sep 29, 2005
8.594
8.627
8.558
8.627
330,784
+0.04(+0.42%)
Sep 28, 2005
8.654
8.657
8.581
8.591
262,690
-0.05(-0.57%)
Sep 27, 2005
8.703
8.703
8.608
8.641
288,717
-0.04(-0.46%)
Sep 26, 2005
8.651
8.690
8.634
8.680
249,677
+0.04(+0.46%)
Sep 23, 2005
8.641
8.670
8.575
8.641
241,505
+0.02(+0.23%)
Sep 22, 2005
8.594
8.621
8.542
8.621
290,836
+0.04(+0.46%)
Sep 21, 2005
8.703
8.707
8.538
8.581
290,533
-0.09(-1.03%)
Sep 20, 2005
8.664
8.730
8.641
8.670
311,718
-0.02(-0.23%)
Sep 19, 2005
8.793
8.816
8.684
8.690
259,966
-0.12(-1.39%)
Sep 16, 2005
8.822
8.812
8.812
8.812
135,279
-0.02(-0.22%)
Sep 15, 2005
8.859
8.888
8.822
8.832
162,214
-0.02(-0.26%)
Sep 14, 2005
8.842
8.879
8.839
8.855
217,294
-0.01(-0.11%)
Sep 13, 2005
8.812
8.888
8.806
8.865
369,824
-0.09(-1.03%)
Sep 12, 2005
8.961
8.981
8.931
8.958
194,294
-0.00(-0.04%)
Sep 09, 2005
8.925
8.964
8.922
8.961
223,347
+0.03(+0.33%)
Sep 08, 2005
8.918
8.951
8.915
8.931
154,345
+0.00(+0.00%)
Sep 07, 2005
8.938
8.964
8.908
8.931
198,228
-0.01(-0.07%)
Sep 06, 2005
8.895
8.968
8.862
8.938
301,428
+0.06(+0.71%)
Sep 02, 2005
8.872
8.888
8.836
8.875
191,267
+0.02(+0.19%)
Sep 01, 2005
8.703
8.922
8.703
8.859
435,194
+0.11(+1.21%)
Aug 31, 2005
8.627
8.770
8.627
8.753
205,189
+0.12(+1.38%)
Aug 30, 2005
8.654
8.657
8.588
8.634
296,283
+0.01(+0.11%)
Aug 29, 2005
8.637
8.647
8.584
8.624
255,427
-0.03(-0.38%)
Aug 26, 2005
8.657
8.664
8.608
8.657
215,176
+0.06(+0.65%)
Aug 25, 2005
8.594
8.631
8.584
8.601
277,822
-0.01(-0.12%)
Aug 24, 2005
8.518
8.634
8.515
8.611
361,956
+0.08(+0.97%)
Aug 23, 2005
8.512
8.528
8.475
8.528
329,271
+0.04(+0.47%)
Aug 22, 2005
8.489
8.505
8.469
8.489
375,272
+0.01(+0.08%)
Aug 19, 2005
8.475
8.499
8.459
8.482
280,848
-0.00(-0.04%)
Aug 18, 2005
8.522
8.535
8.462
8.485
393,430
-0.04(-0.43%)
Aug 17, 2005
8.591
8.604
8.515
8.522
446,997
-0.08(-0.96%)
Aug 16, 2005
8.608
8.644
8.594
8.604
266,019
-0.02(-0.23%)
Aug 15, 2005
8.568
8.647
8.558
8.624
345,311
+0.08(+0.93%)
Aug 12, 2005
8.568
8.591
8.528
8.545
347,429
-0.02(-0.23%)
Aug 11, 2005
8.551
8.611
8.502
8.565
417,944
-0.06(-0.73%)
Aug 10, 2005
8.694
8.750
8.624
8.627
431,563
+0.05(+0.62%)
Aug 09, 2005
8.436
8.578
8.403
8.575
711,504
+0.18(+2.08%)
Aug 08, 2005
8.756
8.770
8.376
8.399
1,419,679
-0.42(-4.76%)
Aug 05, 2005
9.186
9.186
8.730
8.819
747,518
-0.31(-3.37%)
Aug 04, 2005
9.202
9.202
9.107
9.126
300,823
-0.05(-0.58%)
Aug 03, 2005
9.179
9.206
9.150
9.179
236,966
+0.01(+0.11%)
Aug 02, 2005
9.133
9.186
9.133
9.169
219,413
+0.02(+0.18%)
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
.