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 (%)
May 31, 2005
8.614
8.723
8.614
8.710
254,818
+0.10(+1.15%)
May 27, 2005
8.651
8.651
8.568
8.611
283,266
+0.03(+0.31%)
May 26, 2005
8.595
8.611
8.558
8.585
302,937
-0.01(-0.12%)
May 25, 2005
8.717
8.720
8.595
8.595
275,095
-0.12(-1.33%)
May 24, 2005
8.783
8.803
8.681
8.710
284,174
-0.10(-1.09%)
May 23, 2005
8.770
8.816
8.756
8.806
165,844
+0.05(+0.53%)
May 20, 2005
8.756
8.770
8.700
8.760
200,647
+0.00(+0.04%)
May 19, 2005
8.690
8.760
8.690
8.756
231,516
+0.05(+0.57%)
May 18, 2005
8.634
8.717
8.634
8.707
281,753
+0.07(+0.80%)
May 17, 2005
8.621
8.641
8.588
8.637
207,607
+0.03(+0.35%)
May 16, 2005
8.585
8.611
8.558
8.608
196,107
+0.05(+0.54%)
May 13, 2005
8.591
8.601
8.545
8.561
212,450
-0.00(-0.04%)
May 12, 2005
8.621
8.624
8.535
8.565
241,503
-0.06(-0.73%)
May 11, 2005
8.641
8.654
8.611
8.628
222,739
-0.06(-0.72%)
May 10, 2005
8.664
8.713
8.664
8.690
264,200
-0.00(-0.04%)
May 09, 2005
8.664
8.697
8.647
8.694
174,923
+0.04(+0.42%)
May 06, 2005
8.723
8.723
8.628
8.657
292,648
-0.07(-0.76%)
May 05, 2005
8.707
8.727
8.684
8.723
214,871
+0.05(+0.57%)
May 04, 2005
8.595
8.704
8.591
8.674
236,055
+0.07(+0.77%)
May 03, 2005
8.561
8.614
8.561
8.608
290,227
+0.03(+0.39%)
May 02, 2005
8.489
8.575
8.466
8.575
359,228
+0.08(+0.97%)
Apr 29, 2005
8.525
8.542
8.449
8.492
234,845
+0.00(+0.04%)
Apr 28, 2005
8.449
8.505
8.443
8.489
301,727
+0.05(+0.63%)
Apr 27, 2005
8.426
8.472
8.413
8.436
187,028
-0.01(-0.08%)
Apr 26, 2005
8.324
8.459
8.324
8.443
280,542
+0.12(+1.43%)
Apr 25, 2005
8.264
8.324
8.261
8.324
212,450
+0.04(+0.52%)
Apr 22, 2005
8.300
8.300
8.261
8.281
181,278
-0.00(-0.04%)
Apr 21, 2005
8.314
8.333
8.261
8.284
318,675
-0.03(-0.32%)
Apr 20, 2005
8.307
8.347
8.277
8.310
218,200
-0.02(-0.20%)
Apr 19, 2005
8.300
8.376
8.267
8.327
308,385
+0.06(+0.72%)
Apr 18, 2005
8.264
8.310
8.231
8.267
213,660
-0.01(-0.08%)
Apr 15, 2005
8.261
8.307
8.228
8.274
291,437
+0.00(+0.00%)
Apr 14, 2005
8.228
8.297
8.218
8.274
279,937
+0.01(+0.12%)
Apr 13, 2005
8.211
8.314
8.211
8.264
184,607
-0.05(-0.56%)
Apr 12, 2005
8.277
8.347
8.228
8.310
247,555
+0.02(+0.24%)
Apr 11, 2005
8.248
8.291
8.231
8.291
216,384
+0.03(+0.40%)
Apr 08, 2005
8.261
8.320
8.244
8.257
272,977
-0.01(-0.12%)
Apr 07, 2005
8.228
8.284
8.228
8.267
227,279
+0.02(+0.28%)
Apr 06, 2005
8.271
8.300
8.218
8.244
248,766
+0.01(+0.08%)
Apr 05, 2005
8.218
8.267
8.218
8.238
212,450
-0.01(-0.08%)
Apr 04, 2005
8.360
8.360
8.208
8.244
240,595
-0.05(-0.56%)
Apr 01, 2005
8.248
8.340
8.231
8.291
462,729
+0.05(+0.56%)
Mar 31, 2005
8.211
8.267
8.178
8.244
278,424
+0.06(+0.77%)
Mar 30, 2005
8.029
8.181
8.023
8.181
393,728
+0.15(+1.89%)
Mar 29, 2005
8.049
8.096
7.996
8.029
359,833
-0.05(-0.61%)
Mar 28, 2005
8.181
8.208
8.029
8.079
392,215
-0.08(-1.01%)
Mar 24, 2005
8.063
8.201
8.029
8.162
507,519
+0.14(+1.73%)
Mar 23, 2005
7.897
8.026
7.848
8.023
733,285
-0.09(-1.06%)
Mar 22, 2005
8.191
8.224
8.099
8.109
471,203
-0.08(-0.97%)
Mar 21, 2005
8.390
8.390
8.172
8.188
537,480
-0.18(-2.17%)
Mar 18, 2005
8.419
8.426
8.363
8.370
293,556
-0.05(-0.63%)
Mar 17, 2005
8.396
8.459
8.370
8.423
325,332
+0.03(+0.31%)
Mar 16, 2005
8.571
8.575
8.376
8.396
422,176
-0.18(-2.08%)
Mar 15, 2005
8.568
8.647
8.568
8.575
320,490
+0.02(+0.19%)
Mar 14, 2005
8.535
8.591
8.492
8.558
307,174
+0.03(+0.35%)
Mar 11, 2005
8.608
8.637
8.528
8.528
270,556
-0.19(-2.20%)
Mar 10, 2005
8.740
8.760
8.641
8.720
317,464
-0.02(-0.23%)
Mar 09, 2005
8.875
8.879
8.730
8.740
325,332
-0.16(-1.75%)
Mar 08, 2005
8.889
8.895
8.856
8.895
259,358
+0.01(+0.07%)
Mar 07, 2005
8.856
8.922
8.856
8.889
300,516
+0.01(+0.15%)
Mar 04, 2005
8.822
8.915
8.822
8.875
261,476
+0.05(+0.60%)
Mar 03, 2005
8.789
8.836
8.783
8.822
232,121
+0.01(+0.15%)
Mar 02, 2005
8.770
8.809
8.733
8.809
272,371
+0.04(+0.45%)
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
.