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 (%)
Aug 29, 2003
8.135
8.145
8.062
8.125
142,240
+0.03(+0.37%)
Aug 28, 2003
8.109
8.129
8.046
8.095
113,489
+0.01(+0.08%)
Aug 27, 2003
8.010
8.122
8.010
8.089
97,147
+0.05(+0.58%)
Aug 26, 2003
8.112
8.162
8.016
8.043
160,701
-0.12(-1.50%)
Aug 25, 2003
8.119
8.168
8.046
8.165
209,426
+0.01(+0.16%)
Aug 22, 2003
8.171
8.171
8.095
8.152
153,437
-0.01(-0.08%)
Aug 21, 2003
8.119
8.171
8.076
8.158
89,883
+0.04(+0.45%)
Aug 20, 2003
8.162
8.178
8.062
8.122
201,254
-0.01(-0.08%)
Aug 19, 2003
8.158
8.175
8.129
8.129
136,792
-0.02(-0.20%)
Aug 18, 2003
8.201
8.201
8.129
8.145
234,545
-0.06(-0.68%)
Aug 15, 2003
8.162
8.201
8.142
8.201
100,778
+0.04(+0.53%)
Aug 14, 2003
8.178
8.224
8.112
8.158
177,043
-0.04(-0.52%)
Aug 13, 2003
8.162
8.211
8.152
8.201
157,674
-0.03(-0.32%)
Aug 12, 2003
8.251
8.261
8.195
8.228
178,859
-0.01(-0.08%)
Aug 11, 2003
8.261
8.267
8.218
8.234
225,768
-0.02(-0.24%)
Aug 08, 2003
8.178
8.254
8.178
8.254
137,700
+0.03(+0.32%)
Aug 07, 2003
8.095
8.228
8.062
8.228
132,555
+0.10(+1.22%)
Aug 06, 2003
8.062
8.162
8.029
8.129
207,307
+0.05(+0.61%)
Aug 05, 2003
8.228
8.228
8.062
8.079
177,346
-0.15(-1.81%)
Aug 04, 2003
8.261
8.277
8.119
8.228
308,691
-0.03(-0.36%)
Aug 01, 2003
8.267
8.287
8.251
8.257
213,663
-0.01(-0.08%)
Jul 31, 2003
8.300
8.300
8.264
8.264
201,254
-0.01(-0.16%)
Jul 30, 2003
8.294
8.307
8.264
8.277
220,623
+0.00(+0.00%)
Jul 29, 2003
8.261
8.327
8.261
8.277
598,014
+0.01(+0.16%)
Jul 28, 2003
8.277
8.277
8.261
8.264
731,780
-0.01(-0.16%)
Jul 25, 2003
8.347
8.366
8.277
8.277
304,152
-0.07(-0.87%)
Jul 24, 2003
8.406
8.413
8.350
8.350
152,227
-0.03(-0.39%)
Jul 23, 2003
8.399
8.409
8.347
8.383
127,108
+0.00(+0.00%)
Jul 22, 2003
8.416
8.426
8.360
8.383
188,241
-0.06(-0.70%)
Jul 21, 2003
8.409
8.442
8.343
8.442
203,978
+0.05(+0.59%)
Jul 18, 2003
8.419
8.419
8.343
8.393
155,859
-0.02(-0.27%)
Jul 17, 2003
8.459
8.459
8.380
8.416
189,149
-0.01(-0.12%)
Jul 16, 2003
8.419
8.439
8.376
8.426
126,200
+0.02(+0.28%)
Jul 15, 2003
8.416
8.423
8.350
8.403
195,807
-0.00(-0.04%)
Jul 14, 2003
8.436
8.442
8.284
8.406
275,704
-0.01(-0.16%)
Jul 11, 2003
8.373
8.439
8.340
8.419
256,637
+0.06(+0.71%)
Jul 10, 2003
8.370
8.393
8.327
8.360
241,808
-0.01(-0.12%)
Jul 09, 2003
8.356
8.373
8.317
8.370
205,794
+0.02(+0.24%)
Jul 08, 2003
8.280
8.356
8.280
8.350
344,403
+0.06(+0.72%)
Jul 07, 2003
8.297
8.297
8.271
8.290
293,559
+0.01(+0.12%)
Jul 03, 2003
8.280
8.287
8.271
8.280
243,624
+0.02(+0.20%)
Jul 02, 2003
8.290
8.294
8.264
8.264
338,955
-0.02(-0.20%)
Jul 01, 2003
8.284
8.297
8.277
8.280
300,823
+0.00(+0.04%)
Jun 30, 2003
8.300
8.307
8.271
8.277
307,481
-0.03(-0.32%)
Jun 27, 2003
8.320
8.320
8.271
8.304
368,916
+0.01(+0.12%)
Jun 26, 2003
8.327
8.327
8.261
8.294
495,722
+0.03(+0.36%)
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
.