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 (%)
Mar 31, 2006
9.163
9.176
9.127
9.169
170,988
+0.04(+0.47%)
Mar 30, 2006
9.196
9.199
9.110
9.127
144,357
-0.06(-0.61%)
Mar 29, 2006
9.146
9.202
9.120
9.183
252,700
+0.08(+0.87%)
Mar 28, 2006
9.146
9.146
9.074
9.103
215,778
+0.00(+0.04%)
Mar 27, 2006
9.107
9.150
9.064
9.100
230,002
-0.04(-0.40%)
Mar 24, 2006
9.150
9.150
9.117
9.136
197,318
-0.01(-0.14%)
Mar 23, 2006
9.080
9.153
9.080
9.150
180,370
+0.07(+0.80%)
Mar 22, 2006
9.077
9.077
8.955
9.077
319,885
+0.04(+0.44%)
Mar 21, 2006
9.156
9.156
9.021
9.037
283,871
-0.10(-1.08%)
Mar 20, 2006
9.275
9.278
9.097
9.136
254,516
-0.13(-1.39%)
Mar 17, 2006
9.278
9.298
9.239
9.265
200,949
-0.01(-0.14%)
Mar 16, 2006
9.245
9.288
9.229
9.278
245,739
+0.06(+0.61%)
Mar 15, 2006
9.216
9.255
9.206
9.222
179,462
+0.00(+0.04%)
Mar 14, 2006
9.212
9.226
9.169
9.219
237,871
-0.00(-0.04%)
Mar 13, 2006
9.212
9.252
9.179
9.222
226,068
-0.03(-0.32%)
Mar 10, 2006
9.236
9.335
9.206
9.252
349,543
+0.00(+0.04%)
Mar 09, 2006
9.186
9.249
9.166
9.249
249,976
+0.11(+1.16%)
Mar 08, 2006
9.103
9.146
9.031
9.143
212,752
+0.06(+0.62%)
Mar 07, 2006
9.179
9.183
9.021
9.087
394,939
-0.04(-0.47%)
Mar 06, 2006
9.090
9.173
9.090
9.130
225,765
+0.01(+0.15%)
Mar 03, 2006
9.077
9.120
9.041
9.117
147,988
+0.04(+0.44%)
Mar 02, 2006
9.097
9.117
9.034
9.077
255,424
-0.00(-0.04%)
Mar 01, 2006
9.100
9.113
9.064
9.080
219,107
+0.00(+0.04%)
Feb 28, 2006
9.080
9.120
9.054
9.077
304,753
-0.00(-0.04%)
Feb 27, 2006
9.067
9.087
9.034
9.080
196,410
+0.03(+0.33%)
Feb 24, 2006
9.041
9.054
9.014
9.050
233,331
+0.01(+0.15%)
Feb 23, 2006
9.017
9.044
8.988
9.037
236,358
+0.02(+0.22%)
Feb 22, 2006
8.988
9.021
8.961
9.017
223,950
+0.03(+0.33%)
Feb 21, 2006
8.978
8.988
8.945
8.988
252,095
+0.02(+0.18%)
Feb 17, 2006
8.984
8.984
8.922
8.971
234,239
-0.01(-0.07%)
Feb 16, 2006
8.928
8.981
8.922
8.978
250,884
+0.02(+0.22%)
Feb 15, 2006
8.918
8.978
8.872
8.958
194,291
+0.05(+0.59%)
Feb 14, 2006
8.856
8.908
8.826
8.905
285,687
+0.08(+0.86%)
Feb 13, 2006
8.856
8.872
8.826
8.829
189,147
-0.05(-0.56%)
Feb 10, 2006
8.908
8.915
8.852
8.879
354,688
-0.01(-0.07%)
Feb 09, 2006
8.928
8.958
8.856
8.885
233,029
+0.03(+0.34%)
Feb 08, 2006
8.905
8.912
8.849
8.856
231,516
-0.06(-0.67%)
Feb 07, 2006
8.932
8.945
8.915
8.915
209,726
-0.03(-0.30%)
Feb 06, 2006
9.004
9.004
8.925
8.941
174,015
+0.02(+0.19%)
Feb 03, 2006
9.014
9.014
8.912
8.925
219,713
-0.04(-0.44%)
Feb 02, 2006
8.922
8.978
8.895
8.965
225,765
+0.04(+0.44%)
Feb 01, 2006
8.932
8.978
8.902
8.925
275,700
+0.01(+0.11%)
Jan 31, 2006
8.915
8.938
8.879
8.915
189,449
+0.00(+0.04%)
Jan 30, 2006
8.899
8.925
8.842
8.912
213,055
+0.05(+0.52%)
Jan 27, 2006
8.856
8.945
8.839
8.865
204,884
+0.01(+0.11%)
Jan 26, 2006
8.998
8.998
8.842
8.856
220,015
-0.09(-0.96%)
Jan 25, 2006
8.912
8.975
8.892
8.941
254,213
+0.04(+0.41%)
Jan 24, 2006
8.885
8.905
8.842
8.905
196,410
+0.08(+0.86%)
Jan 23, 2006
8.826
8.859
8.799
8.829
225,765
-0.05(-0.52%)
Jan 20, 2006
8.852
8.879
8.832
8.875
199,134
+0.02(+0.26%)
Jan 19, 2006
8.809
8.889
8.809
8.852
186,423
+0.01(+0.07%)
Jan 18, 2006
8.770
8.849
8.770
8.846
181,883
+0.01(+0.11%)
Jan 17, 2006
8.776
8.839
8.760
8.836
141,935
+0.04(+0.41%)
Jan 13, 2006
8.789
8.799
8.760
8.799
204,278
+0.03(+0.30%)
Jan 12, 2006
8.803
8.809
8.707
8.773
156,159
-0.03(-0.34%)
Jan 11, 2006
8.932
8.975
8.796
8.803
213,660
-0.20(-2.24%)
Jan 10, 2006
8.988
9.044
8.928
9.004
602,244
+0.02(+0.18%)
Jan 09, 2006
8.822
8.988
8.813
8.988
620,402
+0.18(+2.06%)
Jan 06, 2006
8.846
8.846
8.789
8.806
267,832
+0.05(+0.57%)
Jan 05, 2006
8.687
8.770
8.687
8.756
220,621
+0.06(+0.68%)
Jan 04, 2006
8.661
8.707
8.661
8.697
283,266
+0.07(+0.80%)
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
.