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 (%)
Dec 31, 2007
6.245
6.344
6.212
6.245
1,783,766
-0.02(-0.26%)
Dec 28, 2007
6.308
6.377
6.229
6.262
1,147,500
-0.08(-1.20%)
Dec 27, 2007
6.437
6.437
6.318
6.338
1,103,715
-0.15(-2.24%)
Dec 26, 2007
6.685
6.685
6.390
6.483
1,460,838
+0.09(+1.45%)
Dec 24, 2007
6.232
6.407
6.225
6.390
800,313
+0.21(+3.42%)
Dec 21, 2007
6.361
6.361
6.106
6.179
1,303,163
-0.37(-5.70%)
Dec 20, 2007
6.599
6.685
6.513
6.552
1,156,686
-0.09(-1.29%)
Dec 19, 2007
6.648
6.671
6.575
6.638
758,019
-0.03(-0.45%)
Dec 18, 2007
6.708
6.767
6.542
6.668
800,177
-0.05(-0.74%)
Dec 17, 2007
6.939
6.939
6.681
6.718
653,700
-0.17(-2.49%)
Dec 14, 2007
6.975
7.035
6.840
6.889
540,815
-0.15(-2.11%)
Dec 13, 2007
7.071
7.098
6.896
7.038
570,474
-0.11(-1.57%)
Dec 12, 2007
7.359
7.359
7.071
7.150
594,080
-0.13(-1.82%)
Dec 11, 2007
7.537
7.592
7.220
7.283
587,727
-0.31(-4.09%)
Dec 10, 2007
7.521
7.600
7.458
7.593
530,526
+0.14(+1.91%)
Dec 07, 2007
7.441
7.521
7.435
7.451
470,300
+0.02(+0.27%)
Dec 06, 2007
7.236
7.461
7.236
7.431
550,469
+0.15(+2.04%)
Dec 05, 2007
7.154
7.316
7.154
7.283
493,846
+0.08(+1.10%)
Dec 04, 2007
7.269
7.283
7.134
7.203
456,098
-0.08(-1.13%)
Dec 03, 2007
7.253
7.299
7.160
7.286
383,746
-0.01(-0.09%)
Nov 30, 2007
7.372
7.372
7.213
7.293
519,631
+0.09(+1.24%)
Nov 29, 2007
7.038
7.203
7.038
7.203
422,486
+0.10(+1.35%)
Nov 28, 2007
6.975
7.121
6.899
7.107
582,882
+0.25(+3.66%)
Nov 27, 2007
7.045
7.045
6.691
6.856
576,363
+0.09(+1.37%)
Nov 26, 2007
7.028
7.101
6.741
6.764
512,821
-0.21(-2.99%)
Nov 23, 2007
6.873
6.989
6.857
6.972
177,043
+0.14(+1.98%)
Nov 21, 2007
6.675
6.850
6.674
6.837
590,751
+0.05(+0.68%)
Nov 20, 2007
7.104
7.114
6.648
6.790
922,143
-0.24(-3.43%)
Nov 19, 2007
7.147
7.253
6.985
7.031
615,570
-0.22(-3.01%)
Nov 16, 2007
7.425
7.425
7.203
7.250
448,510
-0.19(-2.62%)
Nov 15, 2007
7.517
7.527
7.369
7.445
357,719
-0.11(-1.49%)
Nov 14, 2007
7.656
7.732
7.544
7.557
223,347
-0.10(-1.29%)
Nov 13, 2007
7.587
7.656
7.501
7.656
430,128
+0.08(+1.00%)
Nov 12, 2007
7.613
7.639
7.382
7.580
428,845
-0.10(-1.25%)
Nov 09, 2007
7.666
7.715
7.524
7.676
397,970
-0.06(-0.77%)
Nov 08, 2007
7.739
7.844
7.643
7.735
310,265
-0.05(-0.59%)
Nov 07, 2007
7.864
7.943
7.782
7.782
313,261
-0.24(-2.97%)
Nov 06, 2007
8.013
8.059
7.861
8.019
293,865
+0.02(+0.29%)
Nov 05, 2007
8.026
8.079
7.914
7.996
305,468
-0.18(-2.22%)
Nov 02, 2007
8.314
8.345
8.095
8.178
258,756
-0.16(-1.90%)
Nov 01, 2007
8.360
8.403
8.317
8.337
241,505
-0.11(-1.25%)
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%)
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
.