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
)
20.63
+0.13 (+0.63%)
Official Closing Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007
9.797
9.873
9.698
9.764
293,556
-0.03(-0.34%)
May 30, 2007
9.675
9.810
9.652
9.797
320,188
+0.15(+1.54%)
May 29, 2007
9.546
9.705
9.546
9.649
275,398
+0.14(+1.42%)
May 25, 2007
9.417
9.546
9.417
9.513
289,622
+0.13(+1.41%)
May 24, 2007
9.536
9.549
9.348
9.381
471,505
-0.17(-1.80%)
May 23, 2007
9.434
9.582
9.434
9.553
431,255
+0.10(+1.01%)
May 22, 2007
9.424
9.467
9.351
9.457
589,231
-0.01(-0.14%)
May 21, 2007
9.483
9.510
9.434
9.470
361,558
-0.01(-0.14%)
May 18, 2007
9.592
9.619
9.421
9.483
619,797
-0.09(-0.97%)
May 17, 2007
9.708
9.751
9.543
9.576
372,846
-0.18(-1.86%)
May 16, 2007
9.900
9.900
9.721
9.758
286,898
-0.10(-0.97%)
May 15, 2007
9.870
9.936
9.830
9.853
221,529
-0.05(-0.50%)
May 14, 2007
9.959
9.986
9.880
9.903
212,147
-0.04(-0.37%)
May 11, 2007
9.962
9.984
9.913
9.939
226,976
-0.04(-0.43%)
May 10, 2007
10.06
10.06
9.979
9.982
186,120
-0.07(-0.66%)
May 09, 2007
9.982
10.06
9.982
10.05
197,318
+0.06(+0.56%)
May 08, 2007
10.06
10.06
9.969
9.992
147,686
-0.07(-0.66%)
May 07, 2007
10.08
10.11
10.03
10.06
209,121
-0.01(-0.13%)
May 04, 2007
10.11
10.12
10.05
10.07
199,739
-0.00(-0.03%)
May 03, 2007
10.06
10.09
10.05
10.07
191,870
+0.04(+0.39%)
May 02, 2007
9.962
10.08
9.962
10.04
285,385
+0.06(+0.63%)
May 01, 2007
9.959
10.01
9.906
9.972
274,490
-0.00(-0.03%)
Apr 30, 2007
10.07
10.08
9.967
9.976
182,791
-0.09(-0.89%)
Apr 27, 2007
10.06
10.08
10.05
10.06
133,462
+0.01(+0.07%)
Apr 26, 2007
10.06
10.08
10.03
10.06
174,015
-0.00(-0.03%)
Apr 25, 2007
10.07
10.10
10.03
10.06
221,226
+0.02(+0.16%)
Apr 24, 2007
10.06
10.06
9.996
10.05
218,502
+0.02(+0.16%)
Apr 23, 2007
9.986
10.04
9.979
10.03
180,068
+0.03(+0.33%)
Apr 20, 2007
9.953
10.03
9.946
9.996
192,778
+0.04(+0.36%)
Apr 19, 2007
9.896
9.959
9.886
9.959
178,857
+0.02(+0.17%)
Apr 18, 2007
9.896
9.962
9.896
9.943
128,014
+0.01(+0.07%)
Apr 17, 2007
9.873
9.979
9.873
9.936
261,779
+0.05(+0.53%)
Apr 16, 2007
9.920
9.982
9.857
9.883
216,686
-0.03(-0.33%)
Apr 13, 2007
9.966
9.982
9.896
9.916
231,516
-0.05(-0.53%)
Apr 12, 2007
9.962
9.996
9.916
9.969
244,226
-0.02(-0.17%)
Apr 11, 2007
10.01
10.05
9.949
9.986
265,411
-0.09(-0.89%)
Apr 10, 2007
9.979
10.09
9.972
10.07
267,529
+0.06(+0.59%)
Apr 09, 2007
10.03
10.03
9.962
10.02
176,133
+0.02(+0.20%)
Apr 05, 2007
10.00
10.02
9.946
9.996
243,924
+0.02(+0.17%)
Apr 04, 2007
10.01
10.02
9.949
9.979
200,344
-0.02(-0.17%)
Apr 03, 2007
9.949
9.996
9.916
9.996
172,804
+0.09(+0.93%)
Apr 02, 2007
9.814
9.923
9.734
9.903
311,109
+0.09(+0.88%)
Mar 30, 2007
9.781
9.817
9.738
9.817
240,292
+0.00(+0.03%)
Mar 29, 2007
9.797
9.890
9.761
9.814
268,740
+0.00(+0.03%)
Mar 28, 2007
9.834
9.863
9.764
9.810
259,358
-0.10(-0.97%)
Mar 27, 2007
9.946
9.976
9.834
9.906
264,503
-0.10(-0.96%)
Mar 26, 2007
10.11
10.15
9.926
10.00
294,464
-0.17(-1.63%)
Mar 23, 2007
10.16
10.21
10.10
10.17
209,121
+0.05(+0.49%)
Mar 22, 2007
10.03
10.12
10.03
10.12
270,858
+0.04(+0.43%)
Mar 21, 2007
9.913
10.08
9.913
10.07
228,792
+0.13(+1.30%)
Mar 20, 2007
9.976
10.01
9.893
9.946
262,082
-0.03(-0.33%)
Mar 19, 2007
9.880
9.996
9.877
9.979
184,304
+0.12(+1.21%)
Mar 16, 2007
9.946
10.02
9.860
9.860
190,660
-0.12(-1.19%)
Mar 15, 2007
9.946
9.992
9.920
9.979
138,606
+0.09(+0.94%)
Mar 14, 2007
9.880
9.966
9.748
9.886
375,873
-0.02(-0.20%)
Mar 13, 2007
10.24
10.17
9.880
9.906
255,726
-0.33(-3.23%)
Mar 12, 2007
10.06
10.24
10.06
10.24
224,252
+0.14(+1.41%)
Mar 09, 2007
9.996
10.09
9.959
10.09
186,120
+0.12(+1.16%)
Mar 08, 2007
9.890
10.05
9.860
9.979
257,845
+0.16(+1.65%)
Mar 07, 2007
9.781
9.827
9.715
9.817
220,318
+0.10(+1.02%)
Mar 06, 2007
9.549
9.787
9.549
9.718
366,491
+0.25(+2.65%)
Mar 05, 2007
10.02
10.02
9.434
9.467
623,731
-0.57(-5.69%)
Mar 02, 2007
10.09
10.09
9.966
10.04
253,003
-0.07(-0.72%)
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
.