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 (%)
Jun 30, 2006
8.898
8.955
8.898
8.955
178,859
+0.04(+0.41%)
Jun 29, 2006
8.859
8.918
8.849
8.918
216,992
+0.06(+0.63%)
Jun 28, 2006
8.783
8.862
8.760
8.862
240,900
+0.08(+0.87%)
Jun 27, 2006
8.766
8.793
8.760
8.786
170,688
+0.03(+0.34%)
Jun 26, 2006
8.786
8.816
8.730
8.756
195,504
+0.00(+0.00%)
Jun 23, 2006
8.836
8.836
8.727
8.756
153,135
+0.00(+0.04%)
Jun 22, 2006
8.832
8.832
8.740
8.753
141,029
-0.04(-0.45%)
Jun 21, 2006
8.740
8.812
8.717
8.793
166,451
+0.07(+0.80%)
Jun 20, 2006
8.789
8.789
8.707
8.723
203,070
-0.07(-0.75%)
Jun 19, 2006
8.859
8.875
8.756
8.789
163,727
-0.06(-0.67%)
Jun 16, 2006
8.822
8.855
8.799
8.849
116,213
+0.02(+0.19%)
Jun 15, 2006
8.690
8.832
8.690
8.832
176,741
+0.15(+1.71%)
Jun 14, 2006
8.703
8.727
8.627
8.684
158,582
+0.00(+0.00%)
Jun 13, 2006
8.836
8.836
8.644
8.684
179,162
-0.19(-2.09%)
Jun 12, 2006
8.898
8.915
8.822
8.869
135,279
-0.03(-0.33%)
Jun 09, 2006
8.855
8.898
8.826
8.898
116,213
+0.09(+1.05%)
Jun 08, 2006
8.766
8.806
8.743
8.806
193,386
+0.00(+0.00%)
Jun 07, 2006
8.796
8.839
8.760
8.806
231,216
-0.03(-0.30%)
Jun 06, 2006
8.928
8.928
8.776
8.832
171,293
-0.09(-1.00%)
Jun 05, 2006
8.915
8.994
8.895
8.922
266,322
-0.03(-0.33%)
Jun 02, 2006
8.888
8.955
8.879
8.951
113,489
+0.15(+1.65%)
Jun 01, 2006
8.783
8.812
8.773
8.806
230,913
+0.03(+0.38%)
May 31, 2006
8.746
8.855
8.723
8.773
172,806
+0.02(+0.23%)
May 30, 2006
8.763
8.789
8.723
8.753
154,648
-0.00(-0.04%)
May 26, 2006
8.677
8.756
8.660
8.756
157,977
+0.11(+1.30%)
May 25, 2006
8.637
8.690
8.631
8.644
225,768
+0.03(+0.38%)
May 24, 2006
8.641
8.641
8.575
8.611
187,636
-0.03(-0.31%)
May 23, 2006
8.684
8.720
8.624
8.637
230,610
-0.03(-0.34%)
May 22, 2006
8.713
8.713
8.608
8.667
201,254
-0.05(-0.53%)
May 19, 2006
8.740
8.779
8.690
8.713
231,216
-0.05(-0.57%)
May 18, 2006
8.789
8.799
8.730
8.763
210,031
+0.05(+0.57%)
May 17, 2006
8.819
8.819
8.641
8.713
192,478
-0.11(-1.20%)
May 16, 2006
8.786
8.819
8.760
8.819
169,780
+0.09(+0.98%)
May 15, 2006
8.680
8.773
8.627
8.733
333,508
+0.02(+0.19%)
May 12, 2006
8.760
8.760
8.680
8.717
233,334
-0.02(-0.26%)
May 11, 2006
8.925
8.925
8.725
8.740
155,556
-0.25(-2.76%)
May 10, 2006
8.951
8.991
8.931
8.988
240,900
+0.04(+0.41%)
May 09, 2006
8.902
8.951
8.902
8.951
217,900
+0.03(+0.33%)
May 08, 2006
8.951
8.955
8.898
8.922
185,517
-0.03(-0.30%)
May 05, 2006
8.928
8.991
8.928
8.948
213,360
+0.04(+0.48%)
May 04, 2006
8.908
8.925
8.859
8.905
189,451
+0.05(+0.56%)
May 03, 2006
8.885
8.885
8.793
8.855
199,439
-0.03(-0.30%)
May 02, 2006
8.971
8.971
8.846
8.882
262,690
-0.09(-0.99%)
May 01, 2006
8.908
8.971
8.879
8.971
208,820
+0.03(+0.37%)
Apr 28, 2006
8.951
8.951
8.888
8.938
153,135
+0.02(+0.19%)
Apr 27, 2006
8.872
8.948
8.789
8.922
253,914
+0.10(+1.12%)
Apr 26, 2006
8.822
8.829
8.766
8.822
172,504
+0.00(+0.00%)
Apr 25, 2006
8.796
8.832
8.796
8.822
259,664
+0.04(+0.41%)
Apr 24, 2006
8.892
8.945
8.740
8.786
366,193
-0.17(-1.92%)
Apr 21, 2006
8.898
8.968
8.898
8.958
249,071
+0.04(+0.44%)
Apr 20, 2006
8.822
8.918
8.822
8.918
155,253
+0.08(+0.90%)
Apr 19, 2006
8.680
8.839
8.680
8.839
230,005
+0.11(+1.21%)
Apr 18, 2006
8.532
8.766
8.532
8.733
292,046
+0.21(+2.44%)
Apr 17, 2006
8.604
8.634
8.482
8.525
582,579
-0.12(-1.34%)
Apr 13, 2006
8.816
8.799
8.598
8.641
341,376
-0.18(-1.99%)
Apr 12, 2006
8.879
8.918
8.779
8.816
252,400
-0.11(-1.26%)
Apr 11, 2006
9.001
9.001
8.875
8.928
250,282
-0.14(-1.57%)
Apr 10, 2006
9.103
9.116
9.014
9.070
228,189
-0.04(-0.47%)
Apr 07, 2006
9.249
9.249
9.090
9.113
203,070
-0.13(-1.43%)
Apr 06, 2006
9.199
9.252
9.199
9.245
309,902
+0.05(+0.50%)
Apr 05, 2006
9.183
9.199
9.163
9.199
204,583
+0.02(+0.22%)
Apr 04, 2006
9.163
9.192
9.146
9.179
162,517
+0.00(+0.04%)
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
.