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: 4:10 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 (%)
Feb 28, 2011
5.409
5.448
5.387
5.448
306,703
+0.07(+1.26%)
Feb 25, 2011
5.355
5.380
5.334
5.380
228,738
+0.05(+1.01%)
Feb 24, 2011
5.295
5.337
5.270
5.327
291,286
+0.02(+0.34%)
Feb 23, 2011
5.359
5.384
5.277
5.309
328,164
-0.05(-0.93%)
Feb 22, 2011
5.427
5.463
5.337
5.359
398,357
-0.13(-2.28%)
Feb 18, 2011
5.423
5.491
5.420
5.484
315,576
+0.05(+0.99%)
Feb 17, 2011
5.434
5.452
5.402
5.430
216,072
+0.00(+0.07%)
Feb 16, 2011
5.452
5.480
5.380
5.427
487,798
-0.05(-0.85%)
Feb 15, 2011
5.488
5.502
5.434
5.473
447,755
-0.01(-0.20%)
Feb 14, 2011
5.377
5.502
5.370
5.484
726,210
+0.13(+2.40%)
Feb 11, 2011
5.255
5.366
5.255
5.355
426,289
+0.08(+1.42%)
Feb 10, 2011
5.227
5.280
5.202
5.280
274,360
+0.05(+0.96%)
Feb 09, 2011
5.234
5.245
5.198
5.230
282,399
-0.01(-0.27%)
Feb 08, 2011
5.237
5.252
5.216
5.245
297,567
+0.03(+0.48%)
Feb 07, 2011
5.266
5.266
5.207
5.220
484,969
-0.02(-0.41%)
Feb 04, 2011
5.227
5.262
5.177
5.241
386,956
+0.01(+0.14%)
Feb 03, 2011
5.237
5.248
5.198
5.234
330,154
+0.00(+0.09%)
Feb 02, 2011
5.198
5.237
5.198
5.229
521,676
-0.01(-0.16%)
Feb 01, 2011
5.137
5.237
5.134
5.237
581,663
+0.10(+2.02%)
Jan 31, 2011
5.130
5.134
5.099
5.134
326,952
+0.06(+1.27%)
Jan 28, 2011
5.170
5.173
5.059
5.070
360,059
-0.09(-1.66%)
Jan 27, 2011
5.159
5.180
5.145
5.155
420,718
+0.02(+0.35%)
Jan 26, 2011
5.127
5.170
5.098
5.137
343,108
+0.02(+0.42%)
Jan 25, 2011
5.105
5.116
5.080
5.116
230,342
+0.00(+0.07%)
Jan 24, 2011
5.048
5.120
5.030
5.112
352,544
+0.06(+1.13%)
Jan 21, 2011
5.009
5.055
5.005
5.055
312,523
+0.05(+1.07%)
Jan 20, 2011
4.980
5.009
4.966
5.002
194,709
+0.03(+0.57%)
Jan 19, 2011
5.023
5.027
4.966
4.973
268,328
-0.03(-0.64%)
Jan 18, 2011
5.030
5.037
4.987
5.005
410,642
-0.03(-0.57%)
Jan 14, 2011
5.009
5.037
4.991
5.034
304,036
-0.00(-0.07%)
Jan 13, 2011
5.002
5.041
5.002
5.037
236,455
+0.05(+1.08%)
Jan 12, 2011
5.034
5.055
4.966
4.984
415,744
+0.00(+0.00%)
Jan 11, 2011
5.023
5.045
4.944
4.984
943,383
-0.04(-0.78%)
Jan 10, 2011
5.109
5.116
5.002
5.023
777,977
-0.11(-2.16%)
Jan 07, 2011
5.162
5.176
5.120
5.134
289,268
+0.01(+0.14%)
Jan 06, 2011
5.148
5.177
5.098
5.127
418,818
-0.02(-0.42%)
Jan 05, 2011
5.134
5.148
5.109
5.148
451,514
+0.01(+0.14%)
Jan 04, 2011
5.145
5.145
5.081
5.141
428,030
-0.00(-0.07%)
Jan 03, 2011
5.123
5.170
5.123
5.145
441,059
+0.04(+0.77%)
Dec 31, 2010
5.123
5.130
5.070
5.105
214,977
+0.02(+0.42%)
Dec 30, 2010
5.073
5.084
5.050
5.084
239,506
+0.03(+0.50%)
Dec 29, 2010
4.984
5.084
4.984
5.059
425,953
+0.06(+1.14%)
Dec 28, 2010
4.973
5.019
4.959
5.002
296,649
+0.03(+0.57%)
Dec 27, 2010
4.944
5.001
4.944
4.973
215,935
-0.01(-0.22%)
Dec 23, 2010
4.984
5.005
4.944
4.984
315,879
-0.05(-0.99%)
Dec 22, 2010
4.930
5.037
4.898
5.034
648,446
+0.13(+2.55%)
Dec 21, 2010
4.954
4.998
4.905
4.909
430,823
-0.05(-0.99%)
Dec 20, 2010
4.909
4.958
4.881
4.958
337,672
+0.08(+1.65%)
Dec 17, 2010
4.842
4.891
4.839
4.877
342,511
+0.03(+0.72%)
Dec 16, 2010
4.769
4.874
4.769
4.842
383,904
+0.08(+1.61%)
Dec 15, 2010
4.891
4.895
4.744
4.766
778,580
-0.13(-2.56%)
Dec 14, 2010
5.000
5.056
4.867
4.891
572,171
-0.13(-2.58%)
Dec 13, 2010
5.073
5.105
5.021
5.021
462,414
-0.04(-0.76%)
Dec 10, 2010
5.133
5.153
5.052
5.059
599,697
-0.04(-0.75%)
Dec 09, 2010
5.024
5.098
4.958
5.098
459,433
+0.10(+2.10%)
Dec 08, 2010
5.143
5.143
4.968
4.993
429,613
-0.14(-2.72%)
Dec 07, 2010
5.174
5.185
5.101
5.133
463,967
-0.02(-0.34%)
Dec 06, 2010
5.143
5.181
5.115
5.150
552,810
-0.03(-0.61%)
Dec 03, 2010
5.115
5.188
5.087
5.181
421,987
+0.06(+1.23%)
Dec 02, 2010
5.035
5.125
5.031
5.119
364,526
+0.06(+1.26%)
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
.