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 (%)
Jul 29, 2011
5.720
5.735
5.482
5.720
742,200
-0.10(-1.66%)
Jul 28, 2011
5.920
5.935
5.779
5.816
246,417
-0.09(-1.51%)
Jul 27, 2011
6.110
6.113
5.850
5.905
436,985
-0.21(-3.46%)
Jul 26, 2011
6.165
6.169
6.061
6.117
248,824
-0.03(-0.48%)
Jul 25, 2011
6.184
6.221
6.136
6.147
223,467
-0.10(-1.61%)
Jul 22, 2011
6.251
6.255
6.232
6.247
199,577
+0.03(+0.42%)
Jul 21, 2011
6.232
6.277
6.169
6.221
266,247
+0.02(+0.36%)
Jul 20, 2011
6.151
6.236
6.147
6.199
173,231
+0.07(+1.21%)
Jul 19, 2011
6.121
6.169
6.091
6.125
234,484
+0.01(+0.12%)
Jul 18, 2011
6.203
6.217
6.061
6.117
259,028
-0.10(-1.67%)
Jul 15, 2011
6.210
6.221
6.132
6.221
322,898
+0.05(+0.78%)
Jul 14, 2011
6.199
6.199
6.134
6.173
138,806
-0.01(-0.12%)
Jul 13, 2011
6.203
6.210
6.151
6.180
181,613
-0.01(-0.24%)
Jul 12, 2011
6.173
6.217
6.158
6.195
173,613
-0.01(-0.18%)
Jul 11, 2011
6.191
6.210
6.151
6.206
175,450
-0.07(-1.12%)
Jul 08, 2011
6.225
6.277
6.147
6.277
193,424
+0.01(+0.24%)
Jul 07, 2011
6.236
6.292
6.199
6.262
276,769
+0.08(+1.32%)
Jul 06, 2011
6.273
6.284
6.110
6.180
394,504
-0.09(-1.48%)
Jul 05, 2011
6.158
6.295
6.136
6.273
331,878
+0.08(+1.32%)
Jul 01, 2011
6.050
6.217
6.045
6.191
611,679
+0.17(+2.77%)
Jun 30, 2011
6.084
6.110
5.980
6.024
322,915
-0.00(-0.06%)
Jun 29, 2011
5.987
6.065
5.987
6.028
180,105
+0.04(+0.68%)
Jun 28, 2011
5.917
5.987
5.883
5.987
277,165
+0.11(+1.83%)
Jun 27, 2011
5.868
5.943
5.857
5.879
245,254
-0.01(-0.13%)
Jun 24, 2011
5.898
5.935
5.853
5.887
179,408
-0.01(-0.25%)
Jun 23, 2011
5.920
5.920
5.813
5.902
278,893
-0.06(-1.00%)
Jun 22, 2011
5.939
6.006
5.924
5.961
242,922
+0.02(+0.38%)
Jun 21, 2011
5.850
5.943
5.839
5.939
255,964
+0.13(+2.17%)
Jun 20, 2011
5.819
5.824
5.813
5.813
248,663
+0.05(+0.89%)
Jun 17, 2011
5.758
5.779
5.711
5.762
263,187
+0.04(+0.70%)
Jun 16, 2011
5.743
5.769
5.653
5.721
279,604
+0.01(+0.13%)
Jun 15, 2011
5.776
5.783
5.667
5.714
244,407
-0.07(-1.26%)
Jun 14, 2011
5.751
5.794
5.736
5.787
261,993
+0.10(+1.73%)
Jun 13, 2011
5.743
5.787
5.656
5.689
337,927
-0.03(-0.57%)
Jun 10, 2011
5.885
5.885
5.652
5.721
427,756
-0.16(-2.67%)
Jun 09, 2011
5.867
6.031
5.858
5.878
454,971
+0.03(+0.44%)
Jun 08, 2011
5.944
5.958
5.853
5.853
255,160
-0.11(-1.89%)
Jun 07, 2011
5.889
6.006
5.860
5.966
406,849
+0.11(+1.80%)
Jun 06, 2011
5.987
6.002
5.849
5.860
287,831
-0.12(-2.01%)
Jun 03, 2011
6.028
6.071
5.951
5.980
408,021
-0.07(-1.20%)
May 24, 2011
6.086
6.086
6.031
6.053
398,674
-0.02(-0.30%)
May 23, 2011
6.002
6.093
5.984
6.071
674,923
+0.03(+0.48%)
May 20, 2011
5.987
6.053
5.969
6.042
503,401
+0.07(+1.22%)
May 19, 2011
5.918
5.969
5.904
5.969
353,362
+0.07(+1.17%)
May 18, 2011
5.845
5.900
5.838
5.900
279,009
+0.07(+1.19%)
May 17, 2011
5.849
5.856
5.800
5.831
231,619
-0.04(-0.62%)
May 16, 2011
5.849
5.878
5.845
5.867
238,875
+0.02(+0.37%)
May 13, 2011
5.875
5.878
5.820
5.845
185,050
-0.01(-0.25%)
May 12, 2011
5.794
5.860
5.765
5.860
355,933
+0.05(+0.94%)
May 11, 2011
5.809
5.809
5.776
5.805
291,371
-0.01(-0.19%)
May 10, 2011
5.794
5.820
5.787
5.816
229,309
+0.04(+0.63%)
May 09, 2011
5.783
5.787
5.754
5.780
212,587
+0.01(+0.19%)
May 06, 2011
5.772
5.787
5.727
5.769
199,692
+0.02(+0.38%)
May 05, 2011
5.740
5.769
5.711
5.747
215,501
-0.02(-0.38%)
May 04, 2011
5.794
5.794
5.729
5.769
199,017
-0.03(-0.50%)
May 03, 2011
5.809
5.824
5.725
5.798
305,160
-0.02(-0.31%)
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
.