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
)
23.14
-0.13 (-0.56%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 29, 2012
6.295
6.428
6.256
6.404
376,268
+0.18(+2.88%)
Jun 28, 2012
6.167
6.225
6.167
6.225
166,292
+0.04(+0.57%)
Jun 27, 2012
6.178
6.190
6.143
6.190
146,367
+0.03(+0.44%)
Jun 26, 2012
6.136
6.202
6.128
6.163
313,337
+0.02(+0.25%)
Jun 25, 2012
6.198
6.198
6.140
6.147
236,726
-0.05(-0.82%)
Jun 22, 2012
6.233
6.260
6.136
6.198
251,164
-0.01(-0.19%)
Jun 21, 2012
6.299
6.311
6.182
6.210
143,064
-0.07(-1.12%)
Jun 20, 2012
6.268
6.307
6.249
6.280
374,632
+0.03(+0.50%)
Jun 19, 2012
6.186
6.249
6.159
6.249
402,720
+0.08(+1.26%)
Jun 18, 2012
6.075
6.181
6.075
6.171
204,559
+0.08(+1.25%)
Jun 15, 2012
6.102
6.113
6.064
6.094
132,471
+0.03(+0.44%)
Jun 14, 2012
6.022
6.093
6.003
6.067
158,983
+0.07(+1.15%)
Jun 13, 2012
5.991
6.052
5.964
5.999
188,893
-0.02(-0.38%)
Jun 12, 2012
6.006
6.037
5.960
6.022
179,560
+0.05(+0.83%)
Jun 11, 2012
6.159
6.159
5.968
5.972
258,710
-0.15(-2.37%)
Jun 08, 2012
6.056
6.117
6.014
6.117
144,334
+0.07(+1.14%)
Jun 07, 2012
6.048
6.079
6.022
6.048
127,754
+0.06(+1.09%)
Jun 06, 2012
5.938
6.060
5.938
5.983
253,086
+0.06(+1.10%)
Jun 05, 2012
5.857
5.922
5.846
5.918
202,631
+0.05(+0.91%)
Jun 04, 2012
5.926
5.972
5.819
5.865
276,599
-0.07(-1.22%)
Jun 01, 2012
5.964
5.987
5.880
5.938
240,133
-0.09(-1.52%)
May 31, 2012
5.999
6.045
5.941
6.029
171,556
+0.05(+0.77%)
May 30, 2012
6.064
6.064
5.957
5.983
169,133
-0.10(-1.69%)
May 29, 2012
6.064
6.113
6.041
6.087
194,959
+0.04(+0.70%)
May 25, 2012
6.052
6.079
5.991
6.045
158,342
-0.00(-0.06%)
May 24, 2012
6.048
6.048
5.957
6.048
167,523
+0.04(+0.64%)
May 23, 2012
5.926
6.010
5.916
6.010
203,269
+0.07(+1.16%)
May 22, 2012
5.896
5.953
5.873
5.941
203,356
+0.05(+0.78%)
May 21, 2012
5.808
5.899
5.789
5.896
382,767
+0.08(+1.38%)
May 18, 2012
5.934
5.945
5.808
5.815
388,480
-0.11(-1.81%)
May 17, 2012
6.083
6.110
5.922
5.922
458,425
-0.18(-3.00%)
May 16, 2012
6.228
6.232
6.087
6.106
265,415
-0.12(-1.96%)
May 15, 2012
6.289
6.297
6.174
6.228
388,731
-0.08(-1.21%)
May 14, 2012
6.239
6.308
6.213
6.304
414,273
+0.03(+0.55%)
May 11, 2012
6.259
6.293
6.182
6.270
150,959
-0.01(-0.12%)
May 10, 2012
6.270
6.289
6.228
6.278
223,118
+0.02(+0.37%)
May 09, 2012
6.266
6.274
6.202
6.255
258,430
-0.00(-0.06%)
May 08, 2012
6.312
6.312
6.182
6.259
398,685
-0.06(-1.03%)
May 07, 2012
6.304
6.327
6.266
6.323
289,549
+0.01(+0.18%)
May 04, 2012
6.274
6.316
6.232
6.312
275,136
+0.00(+0.06%)
May 03, 2012
6.320
6.335
6.285
6.308
244,802
-0.02(-0.24%)
May 02, 2012
6.297
6.323
6.239
6.323
190,767
+0.00(+0.06%)
May 01, 2012
6.270
6.330
6.255
6.320
223,814
+0.03(+0.42%)
Apr 30, 2012
6.289
6.297
6.247
6.293
242,719
-0.01(-0.12%)
Apr 27, 2012
6.243
6.308
6.197
6.301
597,073
+0.08(+1.23%)
Apr 26, 2012
6.163
6.224
6.152
6.224
188,652
+0.03(+0.56%)
Apr 25, 2012
6.132
6.197
6.125
6.190
227,960
+0.09(+1.44%)
Apr 24, 2012
6.083
6.129
6.067
6.102
484,566
+0.03(+0.50%)
Apr 23, 2012
6.048
6.079
6.018
6.071
181,120
-0.02(-0.38%)
Apr 20, 2012
6.087
6.110
6.067
6.094
273,785
+0.05(+0.76%)
Apr 19, 2012
6.052
6.083
6.006
6.048
221,045
-0.01(-0.19%)
Apr 18, 2012
6.071
6.094
6.048
6.060
236,262
-0.03(-0.56%)
Apr 17, 2012
6.060
6.122
6.048
6.094
207,012
+0.06(+0.95%)
Apr 16, 2012
6.022
6.075
6.016
6.037
266,593
+0.02(+0.38%)
Apr 13, 2012
6.037
6.037
5.980
6.014
143,531
-0.02(-0.32%)
Apr 12, 2012
5.983
6.037
5.964
6.033
185,182
+0.07(+1.22%)
Apr 11, 2012
5.941
5.999
5.938
5.960
247,422
+0.04(+0.65%)
Apr 10, 2012
5.999
6.052
5.884
5.922
438,998
-0.11(-1.77%)
Apr 09, 2012
6.090
6.110
5.999
6.029
450,637
-0.12(-1.99%)
Apr 05, 2012
6.140
6.182
6.110
6.152
190,398
-0.04(-0.62%)
Apr 04, 2012
6.155
6.197
6.129
6.190
176,199
-0.02(-0.37%)
Apr 03, 2012
6.182
6.239
6.171
6.213
208,501
-0.01(-0.12%)
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
.