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 (%)
Jun 30, 2011
6.084
6.110
5.980
6.024
322,911
-0.00(-0.06%)
Jun 29, 2011
5.987
6.065
5.987
6.028
180,103
+0.04(+0.68%)
Jun 28, 2011
5.917
5.987
5.883
5.987
277,161
+0.11(+1.83%)
Jun 27, 2011
5.868
5.943
5.857
5.879
245,251
-0.01(-0.13%)
Jun 24, 2011
5.898
5.935
5.854
5.887
179,405
-0.01(-0.25%)
Jun 23, 2011
5.920
5.920
5.813
5.902
278,890
-0.06(-1.00%)
Jun 22, 2011
5.939
6.006
5.924
5.961
242,919
+0.02(+0.38%)
Jun 21, 2011
5.850
5.943
5.839
5.939
255,961
+0.13(+2.17%)
Jun 20, 2011
5.820
5.824
5.813
5.813
248,660
+0.05(+0.89%)
Jun 17, 2011
5.758
5.779
5.711
5.762
263,184
+0.04(+0.70%)
Jun 16, 2011
5.743
5.769
5.653
5.722
279,601
+0.01(+0.13%)
Jun 15, 2011
5.776
5.783
5.667
5.714
244,404
-0.07(-1.26%)
Jun 14, 2011
5.751
5.794
5.736
5.787
261,990
+0.10(+1.73%)
Jun 13, 2011
5.743
5.787
5.656
5.689
337,923
-0.03(-0.57%)
Jun 10, 2011
5.886
5.886
5.652
5.722
427,751
-0.16(-2.67%)
Jun 09, 2011
5.867
6.031
5.858
5.878
454,966
+0.03(+0.44%)
Jun 08, 2011
5.944
5.958
5.853
5.853
255,157
-0.11(-1.89%)
Jun 07, 2011
5.889
6.006
5.860
5.966
406,844
+0.11(+1.80%)
Jun 06, 2011
5.988
6.002
5.849
5.860
287,828
-0.12(-2.01%)
Jun 03, 2011
6.028
6.071
5.951
5.980
408,016
-0.07(-1.20%)
May 24, 2011
6.086
6.086
6.031
6.053
398,670
-0.02(-0.30%)
May 23, 2011
6.002
6.093
5.984
6.071
674,915
+0.03(+0.48%)
May 20, 2011
5.988
6.053
5.969
6.042
503,395
+0.07(+1.22%)
May 19, 2011
5.918
5.969
5.904
5.969
353,358
+0.07(+1.17%)
May 18, 2011
5.845
5.900
5.838
5.900
279,006
+0.07(+1.19%)
May 17, 2011
5.849
5.856
5.800
5.831
231,617
-0.04(-0.62%)
May 16, 2011
5.849
5.878
5.845
5.867
238,872
+0.02(+0.37%)
May 13, 2011
5.875
5.878
5.820
5.845
185,048
-0.01(-0.25%)
May 12, 2011
5.794
5.860
5.765
5.860
355,929
+0.05(+0.94%)
May 11, 2011
5.809
5.809
5.776
5.805
291,368
-0.01(-0.19%)
May 10, 2011
5.794
5.820
5.787
5.816
229,306
+0.04(+0.63%)
May 09, 2011
5.783
5.787
5.754
5.780
212,584
+0.01(+0.19%)
May 06, 2011
5.773
5.787
5.727
5.769
199,690
+0.02(+0.38%)
May 05, 2011
5.740
5.769
5.711
5.747
215,498
-0.02(-0.38%)
May 04, 2011
5.794
5.794
5.729
5.769
199,015
-0.03(-0.50%)
May 03, 2011
5.809
5.824
5.725
5.798
305,156
-0.02(-0.31%)
May 02, 2011
5.794
5.816
5.787
5.816
334,388
+0.01(+0.25%)
Apr 29, 2011
5.758
5.820
5.730
5.802
369,643
+0.06(+1.02%)
Apr 28, 2011
5.722
5.758
5.707
5.743
289,299
+0.02(+0.38%)
Apr 27, 2011
5.736
5.736
5.660
5.722
360,673
+0.03(+0.45%)
Apr 26, 2011
5.703
5.740
5.649
5.696
520,087
-0.00(-0.06%)
Apr 25, 2011
5.656
5.700
5.638
5.700
322,166
+0.04(+0.64%)
Apr 21, 2011
5.645
5.663
5.627
5.663
320,438
+0.04(+0.65%)
Apr 20, 2011
5.620
5.641
5.576
5.627
289,658
+0.04(+0.78%)
Apr 19, 2011
5.558
5.587
5.536
5.583
235,774
+0.01(+0.20%)
Apr 18, 2011
5.539
5.572
5.510
5.572
270,304
+0.01(+0.13%)
Apr 15, 2011
5.539
5.582
5.525
5.565
204,179
+0.02(+0.33%)
Apr 14, 2011
5.448
5.547
5.430
5.547
325,975
+0.06(+1.13%)
Apr 13, 2011
5.503
5.517
5.466
5.485
203,842
-0.01(-0.27%)
Apr 12, 2011
5.477
5.514
5.419
5.499
384,563
-0.01(-0.20%)
Apr 11, 2011
5.576
5.594
5.485
5.510
320,117
-0.08(-1.43%)
Apr 08, 2011
5.605
5.605
5.539
5.590
207,346
+0.01(+0.20%)
Apr 07, 2011
5.609
5.630
5.543
5.579
256,036
-0.05(-0.84%)
Apr 06, 2011
5.685
5.700
5.605
5.627
285,794
-0.06(-1.03%)
Apr 05, 2011
5.638
5.685
5.616
5.685
379,401
+0.02(+0.39%)
Apr 04, 2011
5.612
5.663
5.601
5.663
307,832
+0.04(+0.65%)
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
.