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
)
19.92
-0.03 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
8.366
8.442
8.277
8.442
206,399
+0.04(+0.43%)
Oct 30, 2007
8.360
8.459
8.360
8.406
233,334
-0.02(-0.20%)
Oct 29, 2007
8.419
8.482
8.390
8.423
261,177
+0.04(+0.51%)
Oct 26, 2007
8.396
8.449
8.322
8.380
222,439
+0.03(+0.32%)
Oct 25, 2007
8.386
8.399
8.284
8.353
295,375
-0.00(-0.04%)
Oct 24, 2007
8.426
8.432
8.294
8.356
259,966
-0.07(-0.78%)
Oct 23, 2007
8.277
8.423
8.257
8.423
345,568
+0.15(+1.80%)
Oct 22, 2007
8.178
8.277
8.095
8.274
199,741
+0.03(+0.36%)
Oct 19, 2007
8.294
8.297
8.195
8.244
259,058
-0.13(-1.54%)
Oct 18, 2007
8.231
8.419
8.198
8.373
213,360
+0.07(+0.84%)
Oct 17, 2007
8.383
8.403
8.181
8.304
236,966
-0.04(-0.48%)
Oct 16, 2007
8.558
8.558
8.181
8.343
609,514
-0.27(-3.11%)
Oct 15, 2007
8.750
8.750
8.551
8.611
265,111
-0.13(-1.47%)
Oct 12, 2007
8.766
8.789
8.690
8.740
169,780
-0.01(-0.15%)
Oct 11, 2007
8.842
8.846
8.727
8.753
157,674
-0.13(-1.45%)
Oct 10, 2007
8.736
8.905
8.736
8.882
301,428
+0.09(+1.01%)
Oct 09, 2007
8.786
8.822
8.756
8.793
190,359
+0.03(+0.38%)
Oct 08, 2007
8.786
8.786
8.740
8.760
203,676
-0.01(-0.11%)
Oct 05, 2007
8.690
8.809
8.621
8.770
304,757
+0.13(+1.45%)
Oct 04, 2007
8.591
8.660
8.591
8.644
234,242
+0.00(+0.04%)
Oct 03, 2007
8.538
8.647
8.479
8.641
537,486
+0.14(+1.67%)
Oct 02, 2007
8.409
8.499
8.409
8.499
273,585
+0.10(+1.18%)
Oct 01, 2007
8.284
8.426
8.284
8.399
342,587
+0.11(+1.36%)
Sep 28, 2007
8.337
8.343
8.254
8.287
192,175
-0.02(-0.24%)
Sep 27, 2007
8.261
8.310
8.261
8.307
165,846
+0.04(+0.48%)
Sep 26, 2007
8.294
8.294
8.211
8.267
202,162
+0.01(+0.16%)
Sep 25, 2007
8.300
8.323
8.195
8.254
266,727
-0.09(-1.07%)
Sep 24, 2007
8.257
8.343
8.247
8.343
257,545
+0.10(+1.20%)
Sep 21, 2007
8.277
8.287
8.208
8.244
211,241
+0.00(+0.00%)
Sep 20, 2007
8.317
8.360
8.185
8.244
206,399
-0.12(-1.46%)
Sep 19, 2007
8.261
8.413
8.261
8.366
341,982
+0.11(+1.28%)
Sep 18, 2007
8.089
8.261
8.082
8.261
282,664
+0.15(+1.83%)
Sep 17, 2007
8.162
8.165
8.056
8.112
156,766
-0.05(-0.65%)
Sep 14, 2007
8.019
8.175
8.019
8.165
196,412
+0.02(+0.24%)
Sep 13, 2007
8.059
8.165
8.033
8.145
244,229
+0.11(+1.32%)
Sep 12, 2007
8.013
8.046
7.980
8.039
176,741
-0.03(-0.33%)
Sep 11, 2007
7.986
8.066
7.986
8.066
246,953
+0.08(+1.03%)
Sep 10, 2007
8.056
8.082
7.957
7.983
274,493
-0.07(-0.90%)
Sep 07, 2007
8.129
8.129
8.010
8.056
319,586
-0.11(-1.30%)
Sep 06, 2007
8.142
8.175
8.079
8.162
304,454
+0.04(+0.53%)
Sep 05, 2007
8.145
8.145
8.019
8.119
442,760
-0.09(-1.13%)
Sep 04, 2007
8.119
8.234
8.105
8.211
376,785
+0.09(+1.14%)
Aug 31, 2007
8.013
8.135
8.010
8.119
291,441
+0.17(+2.16%)
Aug 30, 2007
7.937
8.000
7.907
7.947
316,257
+0.00(+0.00%)
Aug 29, 2007
7.881
7.947
7.854
7.947
353,482
+0.13(+1.69%)
Aug 28, 2007
8.010
8.010
7.788
7.815
309,902
-0.20(-2.51%)
Aug 27, 2007
8.076
8.115
7.993
8.016
338,955
-0.06(-0.70%)
Aug 24, 2007
8.023
8.129
8.023
8.072
348,337
+0.01(+0.12%)
Aug 23, 2007
8.158
8.175
8.026
8.062
368,008
-0.03(-0.33%)
Aug 22, 2007
7.940
8.115
7.940
8.089
707,569
+0.17(+2.17%)
Aug 21, 2007
7.795
7.930
7.775
7.917
464,550
+0.14(+1.83%)
Aug 20, 2007
7.666
7.805
7.521
7.775
569,263
+0.21(+2.75%)
Aug 17, 2007
7.375
7.778
7.289
7.567
804,716
+0.51(+7.26%)
Aug 16, 2007
6.807
7.084
6.463
7.055
1,271,386
-0.12(-1.61%)
Aug 15, 2007
7.352
7.418
7.154
7.170
956,641
-0.23(-3.13%)
Aug 14, 2007
7.758
7.765
7.369
7.402
831,954
-0.38(-4.88%)
Aug 13, 2007
7.848
7.980
7.758
7.782
361,956
-0.13(-1.67%)
Aug 10, 2007
7.894
7.924
7.815
7.914
563,816
-0.14(-1.68%)
Aug 09, 2007
7.980
8.162
7.930
8.049
525,381
-0.10(-1.18%)
Aug 08, 2007
7.930
8.204
7.930
8.145
554,131
+0.20(+2.49%)
Aug 07, 2007
7.858
7.947
7.775
7.947
482,709
+0.06(+0.75%)
Aug 06, 2007
7.950
7.980
7.633
7.887
878,863
-0.15(-1.85%)
Aug 03, 2007
8.109
8.228
8.036
8.036
325,639
-0.19(-2.33%)
Aug 02, 2007
8.145
8.241
8.119
8.228
433,076
+0.13(+1.63%)
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
.