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
)
20.20
+0.44 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2014
8.468
8.473
8.371
8.375
215,189
-0.12(-1.42%)
Jul 30, 2014
8.533
8.579
8.473
8.496
263,001
-0.04(-0.43%)
Jul 29, 2014
8.607
8.607
8.510
8.533
197,595
-0.05(-0.59%)
Jul 28, 2014
8.565
8.607
8.563
8.584
241,858
+0.03(+0.38%)
Jul 25, 2014
8.593
8.621
8.533
8.552
232,442
-0.05(-0.54%)
Jul 24, 2014
8.621
8.626
8.575
8.598
216,370
-0.00(-0.05%)
Jul 23, 2014
8.598
8.621
8.573
8.603
166,635
+0.02(+0.27%)
Jul 22, 2014
8.561
8.584
8.538
8.579
191,245
+0.05(+0.54%)
Jul 21, 2014
8.565
8.575
8.510
8.533
201,216
-0.04(-0.43%)
Jul 18, 2014
8.496
8.579
8.468
8.570
157,356
+0.07(+0.87%)
Jul 17, 2014
8.496
8.538
8.473
8.496
207,732
-0.01(-0.11%)
Jul 16, 2014
8.514
8.514
8.463
8.505
210,604
+0.02(+0.22%)
Jul 15, 2014
8.579
8.579
8.463
8.487
356,972
-0.09(-1.03%)
Jul 14, 2014
8.477
8.616
8.468
8.575
540,463
+0.12(+1.43%)
Jul 11, 2014
8.385
8.468
8.375
8.454
395,833
+0.05(+0.61%)
Jul 10, 2014
8.334
8.417
8.324
8.403
184,073
+0.01(+0.17%)
Jul 09, 2014
8.403
8.403
8.360
8.389
223,309
+0.01(+0.11%)
Jul 08, 2014
8.348
8.385
8.343
8.380
169,791
+0.01(+0.17%)
Jul 07, 2014
8.329
8.366
8.324
8.366
251,361
+0.03(+0.39%)
Jul 03, 2014
8.348
8.334
8.334
8.334
196,010
-0.03(-0.33%)
Jul 02, 2014
8.389
8.399
8.348
8.361
318,152
-0.01(-0.11%)
Jul 01, 2014
8.361
8.412
8.354
8.371
282,607
+0.01(+0.11%)
Jun 30, 2014
8.371
8.389
8.334
8.361
363,353
+0.00(+0.06%)
Jun 27, 2014
8.301
8.357
8.292
8.357
232,170
+0.03(+0.39%)
Jun 26, 2014
8.301
8.324
8.283
8.324
207,575
+0.04(+0.45%)
Jun 25, 2014
8.278
8.310
8.272
8.287
233,321
+0.02(+0.28%)
Jun 24, 2014
8.273
8.310
8.255
8.264
338,268
-0.02(-0.28%)
Jun 23, 2014
8.269
8.310
8.269
8.287
178,057
+0.03(+0.34%)
Jun 20, 2014
8.250
8.278
8.241
8.259
181,714
+0.01(+0.17%)
Jun 19, 2014
8.181
8.255
8.176
8.245
367,971
+0.10(+1.20%)
Jun 18, 2014
8.153
8.175
8.134
8.148
388,639
+0.00(+0.00%)
Jun 17, 2014
8.144
8.148
8.112
8.148
230,340
+0.00(+0.06%)
Jun 16, 2014
8.139
8.148
8.121
8.144
281,634
+0.01(+0.11%)
Jun 13, 2014
8.098
8.134
8.079
8.134
311,131
+0.03(+0.39%)
Jun 12, 2014
8.071
8.116
8.048
8.103
429,050
+0.05(+0.68%)
Jun 11, 2014
8.025
8.057
7.998
8.048
222,550
+0.00(+0.00%)
Jun 10, 2014
8.057
8.103
8.039
8.048
272,003
-0.13(-1.56%)
Jun 06, 2014
8.189
8.194
8.140
8.175
311,647
+0.02(+0.22%)
Jun 05, 2014
8.084
8.157
8.082
8.157
256,390
+0.08(+0.96%)
Jun 04, 2014
8.093
8.098
8.039
8.080
310,759
-0.00(-0.06%)
Jun 03, 2014
8.075
8.089
8.062
8.084
452,758
-0.00(-0.06%)
Jun 02, 2014
8.093
8.098
8.071
8.089
336,640
+0.01(+0.17%)
May 30, 2014
8.034
8.075
8.016
8.075
327,242
+0.05(+0.62%)
May 29, 2014
8.012
8.043
8.012
8.025
508,422
+0.02(+0.23%)
May 28, 2014
8.053
8.053
8.002
8.007
495,313
-0.04(-0.45%)
May 27, 2014
8.025
8.071
8.021
8.043
492,301
+0.01(+0.11%)
May 23, 2014
8.007
8.034
8.034
8.034
212,214
+0.02(+0.28%)
May 22, 2014
8.034
8.053
8.007
8.012
331,148
-0.03(-0.34%)
May 21, 2014
8.089
8.089
8.012
8.039
248,193
-0.03(-0.34%)
May 20, 2014
8.075
8.098
8.053
8.066
273,470
+0.00(+0.00%)
May 19, 2014
8.057
8.089
8.039
8.066
202,034
-0.01(-0.11%)
May 16, 2014
8.016
8.084
8.016
8.075
158,409
+0.05(+0.57%)
May 15, 2014
8.025
8.043
7.998
8.030
247,932
-0.01(-0.11%)
May 14, 2014
8.071
8.071
8.025
8.039
310,344
-0.01(-0.17%)
May 13, 2014
8.048
8.084
8.025
8.053
313,868
-0.02(-0.23%)
May 12, 2014
8.025
8.075
8.016
8.071
144,507
+0.07(+0.91%)
May 09, 2014
8.030
8.043
7.998
7.998
191,895
-0.01(-0.17%)
May 08, 2014
7.966
8.016
7.952
8.012
309,402
+0.05(+0.57%)
May 07, 2014
7.957
7.966
7.948
7.966
291,682
+0.02(+0.23%)
May 06, 2014
7.952
7.961
7.916
7.948
236,456
+0.00(+0.00%)
May 05, 2014
7.920
7.952
7.893
7.948
252,319
+0.02(+0.23%)
May 02, 2014
7.952
7.952
7.907
7.930
282,071
-0.02(-0.29%)
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
.