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, 2008
6.407
6.496
6.364
6.410
215,506
+0.00(+0.05%)
Mar 28, 2008
6.618
6.618
6.377
6.407
299,376
-0.19(-2.81%)
Mar 27, 2008
6.737
6.737
6.579
6.592
256,698
-0.12(-1.82%)
Mar 26, 2008
6.797
6.797
6.688
6.714
308,458
-0.03(-0.44%)
Mar 25, 2008
6.642
6.744
6.609
6.744
382,323
+0.14(+2.05%)
Mar 24, 2008
6.324
6.622
6.324
6.609
596,186
+0.30(+4.77%)
Mar 21, 2008
6.281
6.321
6.232
6.308
279,801
+0.00(+0.00%)
Mar 20, 2008
6.281
6.321
6.232
6.308
279,801
+0.01(+0.21%)
Mar 19, 2008
6.262
6.374
6.232
6.295
401,601
+0.07(+1.11%)
Mar 18, 2008
6.278
6.308
6.156
6.225
411,286
+0.08(+1.29%)
Mar 17, 2008
6.096
6.271
5.882
6.146
610,967
-0.09(-1.43%)
Mar 14, 2008
6.364
6.371
6.113
6.235
315,725
-0.09(-1.41%)
Mar 13, 2008
6.120
6.390
6.113
6.324
260,475
+0.08(+1.32%)
Mar 12, 2008
6.334
6.483
6.242
6.242
294,770
-0.17(-2.58%)
Mar 11, 2008
6.172
6.407
6.159
6.407
385,864
+0.29(+4.70%)
Mar 10, 2008
6.305
6.328
6.116
6.120
281,151
-0.16(-2.53%)
Mar 07, 2008
6.328
6.394
6.248
6.278
373,822
-0.13(-1.96%)
Mar 06, 2008
6.519
6.523
6.400
6.404
318,603
-0.14(-2.17%)
Mar 05, 2008
6.569
6.618
6.509
6.546
218,807
-0.02(-0.35%)
Mar 04, 2008
6.457
6.699
6.457
6.569
271,034
-0.18(-2.69%)
Mar 03, 2008
6.671
6.784
6.562
6.751
467,879
+0.09(+1.29%)
Feb 29, 2008
6.827
6.827
6.648
6.665
213,360
-0.16(-2.37%)
Feb 28, 2008
6.830
6.913
6.807
6.827
260,293
-0.09(-1.34%)
Feb 27, 2008
6.853
6.932
6.846
6.919
261,480
+0.02(+0.24%)
Feb 26, 2008
6.767
6.939
6.754
6.903
360,324
+0.14(+2.00%)
Feb 25, 2008
6.493
6.770
6.493
6.767
270,828
+0.18(+2.66%)
Feb 22, 2008
6.460
6.595
6.450
6.592
296,791
+0.02(+0.25%)
Feb 21, 2008
6.493
6.632
6.493
6.575
332,297
+0.01(+0.10%)
Feb 20, 2008
6.523
6.605
6.480
6.569
309,657
-0.01(-0.10%)
Feb 19, 2008
6.592
6.602
6.493
6.575
428,972
+0.03(+0.51%)
Feb 18, 2008
6.642
6.642
6.374
6.542
0
+0.00(+0.00%)
Feb 15, 2008
6.642
6.642
6.374
6.542
637,681
-0.03(-0.50%)
Feb 14, 2008
6.962
6.962
6.529
6.575
620,806
-0.37(-5.37%)
Feb 13, 2008
7.055
7.127
6.929
6.949
312,453
-0.16(-2.19%)
Feb 12, 2008
7.038
7.164
7.038
7.104
357,649
+0.06(+0.84%)
Feb 11, 2008
7.055
7.084
7.005
7.045
389,496
-0.07(-1.02%)
Feb 08, 2008
7.230
7.246
6.942
7.117
533,606
-0.19(-2.67%)
Feb 07, 2008
7.302
7.484
7.177
7.312
391,409
+0.04(+0.59%)
Feb 06, 2008
7.425
7.435
7.170
7.269
408,499
-0.16(-2.18%)
Feb 05, 2008
7.441
7.494
7.405
7.431
439,132
-0.11(-1.45%)
Feb 04, 2008
7.583
7.583
7.471
7.540
539,644
+0.01(+0.09%)
Feb 01, 2008
7.230
7.563
7.207
7.534
681,240
+0.36(+4.97%)
Jan 31, 2008
7.018
7.236
6.975
7.177
588,181
+0.12(+1.64%)
Jan 30, 2008
7.061
7.183
7.022
7.061
576,400
+0.02(+0.33%)
Jan 29, 2008
7.233
7.240
6.982
7.038
458,195
-0.02(-0.33%)
Jan 28, 2008
6.926
7.061
6.879
7.061
530,907
+0.17(+2.49%)
Jan 25, 2008
6.889
6.975
6.790
6.889
582,126
+0.02(+0.34%)
Jan 24, 2008
6.889
7.048
6.727
6.866
611,457
+0.06(+0.92%)
Jan 23, 2008
6.281
6.860
6.169
6.803
758,280
+0.54(+8.60%)
Jan 22, 2008
6.116
6.285
5.997
6.265
761,182
+0.02(+0.32%)
Jan 21, 2008
6.460
6.510
6.222
6.245
0
+0.00(+0.00%)
Jan 18, 2008
6.460
6.510
6.222
6.245
447,076
-0.23(-3.57%)
Jan 17, 2008
6.542
6.572
6.443
6.476
299,869
-0.09(-1.31%)
Jan 16, 2008
6.493
6.622
6.493
6.562
357,322
-0.00(-0.05%)
Jan 15, 2008
6.612
6.618
6.503
6.566
348,022
-0.10(-1.54%)
Jan 14, 2008
6.774
6.774
6.613
6.668
361,956
-0.07(-0.98%)
Jan 11, 2008
6.648
6.747
6.582
6.734
307,783
-0.04(-0.63%)
Jan 10, 2008
6.959
6.959
6.371
6.777
568,658
+0.11(+1.69%)
Jan 09, 2008
6.526
6.665
6.476
6.665
654,617
+0.13(+1.97%)
Jan 08, 2008
6.483
6.683
6.483
6.536
766,644
+0.03(+0.51%)
Jan 07, 2008
6.483
6.539
6.389
6.503
746,192
-0.02(-0.30%)
Jan 04, 2008
6.542
6.609
6.460
6.523
834,427
-0.10(-1.50%)
Jan 03, 2008
6.506
6.694
6.506
6.622
737,164
+0.16(+2.45%)
Jan 02, 2008
6.295
6.463
6.265
6.463
851,050
+0.22(+3.49%)
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
.