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 (%)
Sep 28, 2012
7.182
7.211
7.090
7.117
401,531
-0.06(-0.80%)
Sep 27, 2012
7.223
7.223
7.158
7.174
231,246
-0.00(-0.06%)
Sep 26, 2012
7.223
7.236
7.162
7.178
200,439
-0.06(-0.85%)
Sep 25, 2012
7.305
7.354
7.225
7.240
308,509
-0.06(-0.84%)
Sep 24, 2012
7.276
7.305
7.227
7.301
206,204
-0.01(-0.17%)
Sep 21, 2012
7.223
7.317
7.187
7.313
264,008
+0.08(+1.07%)
Sep 20, 2012
7.281
7.281
7.170
7.236
235,745
-0.05(-0.67%)
Sep 19, 2012
7.358
7.358
7.248
7.285
264,198
+0.00(+0.06%)
Sep 18, 2012
7.317
7.326
7.260
7.281
169,362
-0.03(-0.45%)
Sep 17, 2012
7.273
7.325
7.265
7.313
191,099
+0.07(+0.94%)
Sep 14, 2012
7.265
7.374
7.197
7.245
566,663
+0.00(+0.06%)
Sep 13, 2012
7.265
7.277
7.164
7.241
263,622
-0.01(-0.17%)
Sep 12, 2012
7.173
7.269
7.173
7.253
425,393
+0.09(+1.29%)
Sep 11, 2012
7.092
7.194
7.086
7.160
266,543
+0.04(+0.62%)
Sep 10, 2012
7.036
7.116
7.028
7.116
281,739
+0.09(+1.26%)
Sep 07, 2012
7.032
7.048
7.008
7.028
218,546
-0.01(-0.11%)
Sep 06, 2012
7.088
7.088
7.020
7.036
306,011
-0.04(-0.51%)
Sep 05, 2012
7.020
7.072
7.000
7.072
118,730
+0.04(+0.51%)
Sep 04, 2012
7.016
7.056
6.963
7.036
192,834
-0.01(-0.17%)
Aug 31, 2012
7.040
7.056
7.004
7.048
175,846
+0.01(+0.17%)
Aug 30, 2012
6.967
7.056
6.927
7.036
266,670
+0.03(+0.40%)
Aug 29, 2012
7.032
7.072
6.983
7.008
273,424
+0.02(+0.23%)
Aug 27, 2012
6.983
7.024
6.959
6.991
204,824
+0.01(+0.17%)
Aug 24, 2012
6.859
6.987
6.839
6.979
259,908
+0.10(+1.46%)
Aug 23, 2012
6.871
6.879
6.839
6.879
256,368
+0.00(+0.00%)
Aug 22, 2012
6.891
6.911
6.827
6.879
195,991
-0.03(-0.47%)
Aug 21, 2012
6.959
7.024
6.883
6.911
244,891
-0.03(-0.41%)
Aug 20, 2012
6.996
7.028
6.891
6.939
184,178
-0.05(-0.69%)
Aug 17, 2012
7.020
7.060
6.959
6.987
207,926
-0.05(-0.69%)
Aug 16, 2012
7.012
7.052
7.004
7.036
252,674
+0.03(+0.40%)
Aug 15, 2012
7.024
7.072
6.955
7.008
210,675
-0.02(-0.29%)
Aug 14, 2012
7.008
7.040
6.983
7.028
163,426
+0.03(+0.40%)
Aug 13, 2012
6.951
7.000
6.927
7.000
178,220
+0.01(+0.11%)
Aug 10, 2012
6.967
6.991
6.935
6.991
124,960
+0.02(+0.29%)
Aug 09, 2012
6.903
6.987
6.891
6.971
174,364
+0.08(+1.11%)
Aug 08, 2012
6.875
6.915
6.851
6.895
168,569
-0.02(-0.35%)
Aug 07, 2012
6.979
7.000
6.863
6.919
339,245
-0.07(-1.04%)
Aug 06, 2012
7.000
7.044
6.935
6.991
182,038
-0.02(-0.29%)
Aug 03, 2012
6.947
7.060
6.947
7.012
276,984
+0.08(+1.16%)
Aug 02, 2012
6.875
6.939
6.833
6.931
246,668
+0.00(+0.00%)
Aug 01, 2012
6.879
6.935
6.855
6.931
165,987
+0.08(+1.17%)
Jul 31, 2012
6.819
6.867
6.794
6.851
174,009
+0.04(+0.53%)
Jul 30, 2012
6.855
6.879
6.794
6.814
272,318
-0.04(-0.53%)
Jul 27, 2012
6.810
6.871
6.782
6.851
223,980
+0.03(+0.41%)
Jul 26, 2012
6.855
6.874
6.762
6.823
234,309
-0.01(-0.18%)
Jul 25, 2012
6.827
6.843
6.774
6.835
162,191
+0.01(+0.08%)
Jul 24, 2012
6.798
6.855
6.762
6.829
398,896
+0.03(+0.46%)
Jul 23, 2012
6.758
6.810
6.750
6.798
276,864
+0.00(+0.00%)
Jul 20, 2012
6.814
6.831
6.778
6.798
154,365
-0.04(-0.59%)
Jul 19, 2012
6.839
6.839
6.722
6.839
379,790
+0.00(+0.06%)
Jul 18, 2012
6.778
6.835
6.746
6.835
264,711
+0.05(+0.71%)
Jul 17, 2012
6.794
6.827
6.762
6.786
210,976
+0.02(+0.30%)
Jul 16, 2012
6.746
6.814
6.742
6.766
197,371
-0.01(-0.18%)
Jul 13, 2012
6.694
6.778
6.684
6.778
226,774
+0.12(+1.87%)
Jul 12, 2012
6.613
6.662
6.541
6.654
343,904
-0.01(-0.18%)
Jul 11, 2012
6.774
6.774
6.650
6.666
369,304
-0.13(-1.95%)
Jul 10, 2012
6.774
6.823
6.746
6.798
232,380
+0.03(+0.48%)
Jul 09, 2012
6.766
6.810
6.722
6.766
174,339
-0.02(-0.30%)
Jul 06, 2012
6.774
6.808
6.754
6.786
169,795
-0.04(-0.65%)
Jul 05, 2012
6.722
6.835
6.702
6.831
674,284
+0.10(+1.56%)
Jul 03, 2012
6.722
6.758
6.694
6.726
165,932
+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
.