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: 4:10 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 30, 2008
7.253
7.269
7.213
7.220
225,193
+0.00(+0.00%)
May 29, 2008
7.197
7.240
7.197
7.220
180,061
+0.01(+0.09%)
May 28, 2008
7.266
7.269
7.174
7.213
235,102
+0.01(+0.18%)
May 27, 2008
7.213
7.302
7.160
7.200
345,958
+0.02(+0.23%)
May 26, 2008
7.197
7.220
7.160
7.183
0
+0.00(+0.00%)
May 23, 2008
7.197
7.220
7.160
7.183
254,719
-0.03(-0.37%)
May 22, 2008
7.246
7.253
7.197
7.210
229,709
-0.03(-0.46%)
May 21, 2008
7.369
7.392
7.207
7.243
345,071
-0.13(-1.70%)
May 20, 2008
7.345
7.388
7.299
7.369
221,906
-0.06(-0.80%)
May 19, 2008
7.355
7.484
7.355
7.428
414,234
+0.06(+0.85%)
May 16, 2008
7.266
7.379
7.266
7.365
224,609
+0.02(+0.22%)
May 15, 2008
7.230
7.349
7.210
7.349
268,271
+0.11(+1.46%)
May 14, 2008
7.187
7.269
7.187
7.243
242,117
+0.05(+0.64%)
May 13, 2008
7.154
7.207
7.134
7.197
182,784
-0.06(-0.77%)
May 12, 2008
7.164
7.253
7.131
7.253
231,718
+0.12(+1.67%)
May 09, 2008
7.088
7.134
7.055
7.134
111,228
+0.01(+0.19%)
May 08, 2008
7.134
7.167
7.065
7.121
240,231
-0.02(-0.23%)
May 07, 2008
7.289
7.313
7.131
7.137
354,614
-0.16(-2.17%)
May 06, 2008
7.319
7.342
7.269
7.296
313,933
-0.01(-0.18%)
May 05, 2008
7.322
7.411
7.289
7.309
304,630
-0.03(-0.36%)
May 02, 2008
7.197
7.339
7.197
7.335
362,473
+0.13(+1.74%)
May 01, 2008
7.078
7.233
7.078
7.210
391,493
+0.13(+1.87%)
Apr 30, 2008
7.137
7.200
7.065
7.078
213,835
-0.03(-0.37%)
Apr 29, 2008
7.167
7.170
7.031
7.104
223,465
-0.03(-0.46%)
Apr 28, 2008
7.183
7.203
7.131
7.137
239,366
-0.02(-0.23%)
Apr 25, 2008
7.167
7.200
7.088
7.154
315,080
-0.00(-0.05%)
Apr 24, 2008
6.965
7.157
6.965
7.157
259,285
+0.18(+2.56%)
Apr 23, 2008
6.840
6.985
6.840
6.979
286,417
+0.16(+2.28%)
Apr 22, 2008
6.823
6.873
6.776
6.823
271,666
-0.05(-0.72%)
Apr 21, 2008
6.850
6.874
6.800
6.873
180,875
-0.02(-0.24%)
Apr 18, 2008
6.889
6.998
6.879
6.889
284,526
+0.05(+0.68%)
Apr 17, 2008
6.751
6.850
6.741
6.843
178,181
+0.06(+0.88%)
Apr 16, 2008
6.526
6.784
6.526
6.784
291,656
+0.27(+4.11%)
Apr 15, 2008
6.506
6.549
6.423
6.516
285,433
-0.01(-0.15%)
Apr 14, 2008
6.589
6.589
6.490
6.526
279,417
-0.12(-1.74%)
Apr 11, 2008
6.566
6.661
6.559
6.642
234,769
-0.08(-1.23%)
Apr 10, 2008
6.701
6.747
6.658
6.724
151,622
+0.00(+0.05%)
Apr 09, 2008
6.787
6.814
6.691
6.721
251,786
-0.12(-1.69%)
Apr 08, 2008
6.883
6.903
6.817
6.837
245,440
-0.06(-0.86%)
Apr 07, 2008
6.899
6.936
6.817
6.896
341,074
+0.01(+0.14%)
Apr 04, 2008
6.939
6.955
6.810
6.886
365,115
+0.06(+0.92%)
Apr 03, 2008
6.774
6.903
6.658
6.823
384,654
+0.05(+0.73%)
Apr 02, 2008
6.780
6.896
6.761
6.774
333,356
+0.03(+0.49%)
Apr 01, 2008
6.493
6.764
6.483
6.741
343,546
+0.33(+5.15%)
Mar 31, 2008
6.407
6.496
6.364
6.410
215,506
+0.00(+0.05%)
Mar 28, 2008
6.618
6.618
6.377
6.407
299,376
-0.19(-2.81%)
Mar 27, 2008
6.737
6.737
6.579
6.592
256,698
-0.12(-1.82%)
Mar 26, 2008
6.797
6.797
6.688
6.714
308,458
-0.03(-0.44%)
Mar 25, 2008
6.642
6.744
6.609
6.744
382,323
+0.14(+2.05%)
Mar 24, 2008
6.324
6.622
6.324
6.609
596,186
+0.30(+4.77%)
Mar 21, 2008
6.281
6.321
6.232
6.308
279,801
+0.00(+0.00%)
Mar 20, 2008
6.281
6.321
6.232
6.308
279,801
+0.01(+0.21%)
Mar 19, 2008
6.262
6.374
6.232
6.295
401,601
+0.07(+1.11%)
Mar 18, 2008
6.278
6.308
6.156
6.225
411,286
+0.08(+1.29%)
Mar 17, 2008
6.096
6.271
5.882
6.146
610,967
-0.09(-1.43%)
Mar 14, 2008
6.364
6.371
6.113
6.235
315,725
-0.09(-1.41%)
Mar 13, 2008
6.120
6.390
6.113
6.324
260,475
+0.08(+1.32%)
Mar 12, 2008
6.334
6.483
6.242
6.242
294,770
-0.17(-2.58%)
Mar 11, 2008
6.172
6.407
6.159
6.407
385,864
+0.29(+4.70%)
Mar 10, 2008
6.305
6.328
6.116
6.120
281,151
-0.16(-2.53%)
Mar 07, 2008
6.328
6.394
6.248
6.278
373,822
-0.13(-1.96%)
Mar 06, 2008
6.519
6.523
6.400
6.404
318,603
-0.14(-2.17%)
Mar 05, 2008
6.569
6.618
6.509
6.546
218,807
-0.02(-0.35%)
Mar 04, 2008
6.457
6.699
6.457
6.569
271,034
-0.18(-2.69%)
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
.