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 (%)
Oct 31, 2006
10.05
10.14
10.01
10.11
349,850
+0.09(+0.86%)
Oct 30, 2006
9.979
10.03
9.949
10.03
184,307
+0.04(+0.40%)
Oct 27, 2006
10.03
10.03
9.966
9.986
203,373
-0.04(-0.43%)
Oct 26, 2006
9.979
10.04
9.956
10.03
290,836
+0.05(+0.53%)
Oct 25, 2006
9.962
10.03
9.962
9.976
286,901
+0.03(+0.33%)
Oct 24, 2006
9.886
9.943
9.863
9.943
289,625
+0.07(+0.67%)
Oct 23, 2006
9.820
9.880
9.814
9.876
183,701
+0.06(+0.61%)
Oct 20, 2006
9.883
9.900
9.797
9.817
283,270
-0.09(-0.93%)
Oct 19, 2006
9.936
9.986
9.867
9.909
246,045
-0.08(-0.79%)
Oct 18, 2006
9.999
10.03
9.962
9.989
200,346
-0.03(-0.30%)
Oct 17, 2006
10.03
10.03
9.979
10.02
190,965
-0.00(-0.03%)
Oct 16, 2006
10.07
10.09
9.962
10.02
200,952
+0.00(+0.03%)
Oct 13, 2006
9.995
10.05
9.986
10.02
202,768
+0.02(+0.23%)
Oct 12, 2006
9.972
10.01
9.952
9.995
186,122
+0.01(+0.07%)
Oct 11, 2006
9.949
9.999
9.929
9.989
248,769
-0.03(-0.33%)
Oct 10, 2006
10.01
10.09
9.999
10.02
220,926
+0.03(+0.26%)
Oct 09, 2006
10.08
10.08
9.962
9.995
204,886
-0.07(-0.69%)
Oct 06, 2006
10.06
10.07
9.992
10.06
237,268
+0.05(+0.53%)
Oct 05, 2006
9.939
10.01
9.916
10.01
264,809
+0.09(+0.93%)
Oct 04, 2006
9.863
9.919
9.863
9.919
238,479
+0.02(+0.23%)
Oct 03, 2006
9.909
9.913
9.873
9.896
254,216
-0.02(-0.17%)
Oct 02, 2006
9.840
9.913
9.835
9.913
208,518
+0.07(+0.74%)
Sep 29, 2006
9.820
9.857
9.794
9.840
209,426
+0.04(+0.37%)
Sep 28, 2006
9.771
9.817
9.771
9.804
195,504
+0.00(+0.00%)
Sep 27, 2006
9.830
9.830
9.751
9.804
249,677
+0.03(+0.34%)
Sep 26, 2006
9.814
9.814
9.708
9.771
263,598
-0.01(-0.10%)
Sep 25, 2006
9.754
9.781
9.711
9.781
226,979
+0.03(+0.27%)
Sep 22, 2006
9.761
9.761
9.682
9.754
184,609
+0.02(+0.17%)
Sep 21, 2006
9.777
9.777
9.688
9.738
312,020
-0.01(-0.10%)
Sep 20, 2006
9.797
9.797
9.698
9.748
282,967
+0.00(+0.00%)
Sep 19, 2006
9.715
9.748
9.685
9.748
264,809
+0.03(+0.34%)
Sep 18, 2006
9.715
9.724
9.606
9.715
374,969
+0.01(+0.07%)
Sep 15, 2006
9.678
9.731
9.655
9.708
254,216
+0.07(+0.72%)
Sep 14, 2006
9.698
9.764
9.599
9.639
285,691
-0.08(-0.78%)
Sep 13, 2006
9.708
9.751
9.622
9.715
372,245
+0.00(+0.00%)
Sep 12, 2006
9.635
9.715
9.612
9.715
167,056
+0.10(+1.07%)
Sep 11, 2006
9.318
9.645
9.318
9.612
230,308
-0.00(-0.03%)
Sep 08, 2006
9.596
9.615
9.539
9.615
179,767
+0.05(+0.48%)
Sep 07, 2006
9.642
9.642
9.480
9.569
364,074
-0.09(-0.96%)
Sep 06, 2006
9.731
9.731
9.615
9.662
276,006
-0.02(-0.24%)
Sep 05, 2006
9.731
9.734
9.645
9.685
250,282
-0.02(-0.20%)
Sep 01, 2006
9.681
9.728
9.639
9.705
230,610
+0.03(+0.31%)
Aug 31, 2006
9.691
9.715
9.632
9.675
304,454
+0.02(+0.21%)
Aug 30, 2006
9.606
9.655
9.589
9.655
223,650
+0.07(+0.76%)
Aug 29, 2006
9.642
9.642
9.516
9.582
314,139
-0.02(-0.17%)
Aug 28, 2006
9.563
9.645
9.506
9.599
344,100
+0.09(+0.94%)
Aug 25, 2006
9.543
9.569
9.470
9.510
364,074
-0.02(-0.17%)
Aug 24, 2006
9.539
9.549
9.487
9.526
267,230
+0.00(+0.03%)
Aug 23, 2006
9.579
9.582
9.500
9.523
186,425
-0.06(-0.59%)
Aug 22, 2006
9.549
9.582
9.523
9.579
320,192
+0.03(+0.35%)
Aug 21, 2006
9.543
9.549
9.490
9.546
204,886
+0.01(+0.10%)
Aug 18, 2006
9.533
9.546
9.487
9.536
202,162
+0.02(+0.21%)
Aug 17, 2006
9.536
9.553
9.470
9.516
211,544
+0.01(+0.07%)
Aug 16, 2006
9.440
9.510
9.440
9.510
212,755
+0.06(+0.59%)
Aug 15, 2006
9.463
9.467
9.424
9.454
212,755
+0.07(+0.74%)
Aug 14, 2006
9.407
9.407
9.328
9.384
150,108
+0.04(+0.42%)
Aug 11, 2006
9.381
9.391
9.325
9.344
171,596
-0.08(-0.81%)
Aug 10, 2006
9.384
9.424
9.305
9.420
279,033
+0.02(+0.18%)
Aug 09, 2006
9.364
9.404
9.351
9.404
195,504
+0.06(+0.67%)
Aug 08, 2006
9.335
9.381
9.302
9.341
234,242
+0.01(+0.07%)
Aug 07, 2006
9.394
9.394
9.318
9.335
258,756
-0.03(-0.28%)
Aug 04, 2006
9.292
9.378
9.292
9.361
268,743
+0.08(+0.89%)
Aug 03, 2006
9.229
9.285
9.183
9.278
290,230
+0.03(+0.29%)
Aug 02, 2006
9.235
9.252
9.189
9.252
180,070
+0.04(+0.43%)
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
.