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 24, 2011
6.086
6.086
6.031
6.053
398,670
-0.02(-0.30%)
May 23, 2011
6.002
6.093
5.984
6.071
674,915
+0.03(+0.48%)
May 20, 2011
5.988
6.053
5.969
6.042
503,395
+0.07(+1.22%)
May 19, 2011
5.918
5.969
5.904
5.969
353,358
+0.07(+1.17%)
May 18, 2011
5.845
5.900
5.838
5.900
279,006
+0.07(+1.19%)
May 17, 2011
5.849
5.856
5.800
5.831
231,617
-0.04(-0.62%)
May 16, 2011
5.849
5.878
5.845
5.867
238,872
+0.02(+0.37%)
May 13, 2011
5.875
5.878
5.820
5.845
185,048
-0.01(-0.25%)
May 12, 2011
5.794
5.860
5.765
5.860
355,929
+0.05(+0.94%)
May 11, 2011
5.809
5.809
5.776
5.805
291,368
-0.01(-0.19%)
May 10, 2011
5.794
5.820
5.787
5.816
229,306
+0.04(+0.63%)
May 09, 2011
5.783
5.787
5.754
5.780
212,584
+0.01(+0.19%)
May 06, 2011
5.773
5.787
5.727
5.769
199,690
+0.02(+0.38%)
May 05, 2011
5.740
5.769
5.711
5.747
215,498
-0.02(-0.38%)
May 04, 2011
5.794
5.794
5.729
5.769
199,015
-0.03(-0.50%)
May 03, 2011
5.809
5.824
5.725
5.798
305,156
-0.02(-0.31%)
May 02, 2011
5.794
5.816
5.787
5.816
334,388
+0.01(+0.25%)
Apr 29, 2011
5.758
5.820
5.730
5.802
369,643
+0.06(+1.02%)
Apr 28, 2011
5.722
5.758
5.707
5.743
289,299
+0.02(+0.38%)
Apr 27, 2011
5.736
5.736
5.660
5.722
360,673
+0.03(+0.45%)
Apr 26, 2011
5.703
5.740
5.649
5.696
520,087
-0.00(-0.06%)
Apr 25, 2011
5.656
5.700
5.638
5.700
322,166
+0.04(+0.64%)
Apr 21, 2011
5.645
5.663
5.627
5.663
320,438
+0.04(+0.65%)
Apr 20, 2011
5.620
5.641
5.576
5.627
289,658
+0.04(+0.78%)
Apr 19, 2011
5.558
5.587
5.536
5.583
235,774
+0.01(+0.20%)
Apr 18, 2011
5.539
5.572
5.510
5.572
270,304
+0.01(+0.13%)
Apr 15, 2011
5.539
5.582
5.525
5.565
204,179
+0.02(+0.33%)
Apr 14, 2011
5.448
5.547
5.430
5.547
325,975
+0.06(+1.13%)
Apr 13, 2011
5.503
5.517
5.466
5.485
203,842
-0.01(-0.27%)
Apr 12, 2011
5.477
5.514
5.419
5.499
384,563
-0.01(-0.20%)
Apr 11, 2011
5.576
5.594
5.485
5.510
320,117
-0.08(-1.43%)
Apr 08, 2011
5.605
5.605
5.539
5.590
207,346
+0.01(+0.20%)
Apr 07, 2011
5.609
5.630
5.543
5.579
256,036
-0.05(-0.84%)
Apr 06, 2011
5.685
5.700
5.605
5.627
285,794
-0.06(-1.03%)
Apr 05, 2011
5.638
5.685
5.616
5.685
379,401
+0.02(+0.39%)
Apr 04, 2011
5.612
5.663
5.601
5.663
307,832
+0.04(+0.65%)
Apr 01, 2011
5.576
5.634
5.565
5.627
392,076
+0.08(+1.51%)
Mar 31, 2011
5.521
5.587
5.492
5.543
448,452
+0.05(+0.93%)
Mar 30, 2011
5.503
5.510
5.441
5.492
294,836
+0.02(+0.35%)
Mar 29, 2011
5.452
5.481
5.437
5.473
275,192
+0.03(+0.52%)
Mar 28, 2011
5.445
5.466
5.445
5.445
300,324
+0.01(+0.27%)
Mar 25, 2011
5.448
5.463
5.412
5.430
358,725
-0.04(-0.67%)
Mar 24, 2011
5.481
5.503
5.437
5.466
221,914
-0.01(-0.13%)
Mar 23, 2011
5.481
5.485
5.423
5.474
455,838
-0.00(-0.07%)
Mar 22, 2011
5.474
5.503
5.419
5.477
347,924
+0.03(+0.54%)
Mar 21, 2011
5.430
5.477
5.387
5.448
971,225
+0.00(+0.00%)
Mar 18, 2011
5.409
5.448
5.409
5.448
299,361
+0.05(+0.93%)
Mar 17, 2011
5.366
5.398
5.330
5.398
250,548
+0.10(+1.96%)
Mar 16, 2011
5.366
5.391
5.270
5.295
342,386
-0.07(-1.27%)
Mar 15, 2011
5.341
5.380
5.334
5.362
398,740
-0.06(-1.12%)
Mar 14, 2011
5.416
5.434
5.366
5.423
228,133
-0.03(-0.46%)
Mar 11, 2011
5.370
5.448
5.370
5.448
195,333
+0.04(+0.73%)
Mar 10, 2011
5.423
5.425
5.384
5.409
255,343
-0.04(-0.76%)
Mar 09, 2011
5.427
5.455
5.402
5.450
262,727
+0.04(+0.70%)
Mar 08, 2011
5.380
5.416
5.359
5.412
642,521
+0.04(+0.66%)
Mar 07, 2011
5.430
5.459
5.359
5.377
307,361
-0.04(-0.66%)
Mar 04, 2011
5.445
5.450
5.395
5.412
214,012
-0.02(-0.33%)
Mar 03, 2011
5.412
5.455
5.409
5.430
252,468
+0.04(+0.73%)
Mar 02, 2011
5.398
5.409
5.370
5.391
154,461
-0.01(-0.13%)
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
.