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 (%)
Feb 28, 2005
8.694
8.700
8.641
8.664
222,739
+0.00(+0.00%)
Feb 25, 2005
8.641
8.674
8.618
8.664
292,345
+0.08(+0.88%)
Feb 24, 2005
8.552
8.588
8.538
8.588
193,989
+0.03(+0.35%)
Feb 23, 2005
8.575
8.611
8.542
8.558
435,492
+0.02(+0.27%)
Feb 22, 2005
8.591
8.624
8.492
8.535
459,703
-0.17(-1.94%)
Feb 18, 2005
8.793
8.796
8.674
8.704
320,793
-0.11(-1.20%)
Feb 17, 2005
8.839
8.852
8.793
8.809
299,003
-0.03(-0.34%)
Feb 16, 2005
8.859
8.892
8.822
8.839
276,306
-0.04(-0.45%)
Feb 15, 2005
8.872
8.908
8.849
8.879
299,003
-0.01(-0.07%)
Feb 14, 2005
8.882
8.902
8.856
8.885
264,805
+0.03(+0.34%)
Feb 11, 2005
8.842
8.889
8.773
8.856
368,004
-0.08(-0.89%)
Feb 10, 2005
8.955
8.958
8.918
8.935
346,214
+0.02(+0.19%)
Feb 09, 2005
8.869
8.941
8.859
8.918
503,282
+0.05(+0.56%)
Feb 08, 2005
8.816
8.915
8.780
8.869
456,374
+0.06(+0.71%)
Feb 07, 2005
8.740
8.813
8.720
8.806
228,792
+0.07(+0.83%)
Feb 04, 2005
8.707
8.776
8.707
8.733
281,753
+0.04(+0.42%)
Feb 03, 2005
8.690
8.760
8.684
8.697
285,082
-0.03(-0.30%)
Feb 02, 2005
8.700
8.740
8.690
8.723
345,004
+0.06(+0.65%)
Feb 01, 2005
8.595
8.737
8.591
8.667
531,125
+0.07(+0.85%)
Jan 31, 2005
8.608
8.641
8.525
8.595
434,281
+0.08(+0.89%)
Jan 28, 2005
8.522
8.522
8.409
8.518
353,175
+0.02(+0.23%)
Jan 27, 2005
8.509
8.512
8.443
8.499
352,267
+0.04(+0.43%)
Jan 26, 2005
8.538
8.555
8.456
8.462
423,992
-0.07(-0.81%)
Jan 25, 2005
8.713
8.713
8.492
8.532
438,518
-0.08(-0.88%)
Jan 24, 2005
8.657
8.657
8.558
8.608
316,859
-0.00(-0.04%)
Jan 21, 2005
8.575
8.651
8.571
8.611
379,504
-0.01(-0.15%)
Jan 20, 2005
8.591
8.657
8.558
8.624
388,583
+0.03(+0.38%)
Jan 19, 2005
8.598
8.651
8.591
8.591
353,478
+0.00(+0.04%)
Jan 18, 2005
8.561
8.637
8.548
8.588
342,885
+0.03(+0.35%)
Jan 14, 2005
8.525
8.558
8.466
8.558
609,204
+0.03(+0.31%)
Jan 13, 2005
8.575
8.618
8.532
8.532
444,571
-0.04(-0.46%)
Jan 12, 2005
8.558
8.575
8.476
8.571
483,913
-0.12(-1.41%)
Jan 11, 2005
8.717
8.727
8.667
8.694
521,743
-0.04(-0.42%)
Jan 10, 2005
8.723
8.773
8.697
8.730
420,057
-0.00(-0.04%)
Jan 07, 2005
8.624
8.737
8.624
8.733
293,858
+0.11(+1.26%)
Jan 06, 2005
8.545
8.723
8.542
8.624
492,085
+0.05(+0.54%)
Jan 05, 2005
8.839
8.856
8.393
8.578
1,129,435
-0.32(-3.60%)
Jan 04, 2005
9.004
9.004
8.862
8.899
572,586
-0.09(-0.99%)
Jan 03, 2005
9.014
9.034
8.958
8.988
654,600
+0.01(+0.07%)
Dec 31, 2004
8.988
9.008
8.965
8.981
389,491
+0.02(+0.26%)
Dec 30, 2004
8.961
8.988
8.945
8.958
315,043
+0.00(+0.00%)
Dec 29, 2004
8.922
8.971
8.915
8.958
193,686
+0.04(+0.44%)
Dec 28, 2004
8.908
8.928
8.895
8.918
226,371
-0.01(-0.07%)
Dec 27, 2004
8.925
8.984
8.918
8.925
262,990
-0.01(-0.07%)
Dec 23, 2004
8.902
9.004
8.902
8.932
292,648
+0.02(+0.26%)
Dec 22, 2004
8.918
8.978
8.889
8.908
320,793
-0.04(-0.41%)
Dec 21, 2004
8.925
9.001
8.915
8.945
364,070
-0.01(-0.15%)
Dec 20, 2004
8.908
9.004
8.895
8.958
319,885
-0.01(-0.11%)
Dec 17, 2004
8.889
8.994
8.889
8.968
318,977
+0.01(+0.15%)
Dec 16, 2004
8.971
8.998
8.941
8.955
348,938
+0.00(+0.00%)
Dec 15, 2004
8.922
9.004
8.922
8.955
396,452
+0.03(+0.37%)
Dec 14, 2004
8.922
8.951
8.879
8.922
410,978
-0.01(-0.15%)
Dec 13, 2004
8.938
9.021
8.922
8.935
427,926
-0.10(-1.13%)
Dec 10, 2004
8.922
9.050
8.902
9.037
437,308
+0.07(+0.74%)
Dec 09, 2004
8.902
8.998
8.882
8.971
542,322
+0.09(+1.00%)
Dec 08, 2004
8.575
8.895
8.502
8.882
1,033,802
+0.27(+3.15%)
Dec 07, 2004
8.680
8.723
8.608
8.611
336,833
-0.07(-0.80%)
Dec 06, 2004
8.690
8.723
8.677
8.680
312,017
-0.00(-0.04%)
Dec 03, 2004
8.654
8.690
8.651
8.684
330,780
+0.03(+0.38%)
Dec 02, 2004
8.657
8.674
8.621
8.651
594,678
-0.02(-0.19%)
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
.