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 (%)
May 28, 2010
3.760
3.783
3.733
3.760
341,033
-0.02(-0.44%)
May 27, 2010
3.659
3.780
3.652
3.776
368,499
+0.18(+4.97%)
May 26, 2010
3.659
3.723
3.592
3.597
6,548
-0.02(-0.49%)
May 25, 2010
3.477
3.615
3.399
3.615
650,248
+0.02(+0.65%)
May 24, 2010
3.649
3.702
3.592
3.592
571,996
-0.07(-1.84%)
May 21, 2010
3.504
3.669
3.431
3.659
643,834
+0.08(+2.16%)
May 20, 2010
3.588
3.649
3.548
3.582
653,385
-0.20(-5.33%)
May 19, 2010
3.803
3.857
3.686
3.783
692,319
-0.04(-1.14%)
May 18, 2010
3.948
3.971
3.820
3.827
373,308
-0.10(-2.65%)
May 17, 2010
3.951
3.971
3.827
3.931
551,257
+0.00(+0.00%)
May 14, 2010
3.931
4.032
3.864
3.931
429,961
-0.11(-2.82%)
May 13, 2010
4.109
4.109
4.032
4.045
320,400
-0.03(-0.82%)
May 12, 2010
4.035
4.109
4.035
4.079
427,821
+0.05(+1.17%)
May 11, 2010
4.043
4.065
4.005
4.032
441,464
+0.01(+0.25%)
May 10, 2010
3.975
4.022
3.971
4.022
1,155,372
+0.28(+7.35%)
May 07, 2010
3.790
3.837
3.679
3.746
1,542,917
+0.10(+2.77%)
May 06, 2010
3.645
4.166
3.212
3.645
2,976
-0.53(-12.71%)
May 05, 2010
4.180
4.250
4.149
4.176
673,467
-0.09(-2.13%)
May 04, 2010
4.307
4.334
4.250
4.267
478,330
-0.10(-2.23%)
May 03, 2010
4.267
4.368
4.267
4.364
328,344
+0.11(+2.54%)
Apr 30, 2010
4.327
4.368
4.247
4.256
574,493
-0.10(-2.21%)
Apr 29, 2010
4.237
4.358
4.237
4.353
544,173
+0.13(+2.98%)
Apr 28, 2010
4.260
4.274
4.206
4.227
346,295
+0.03(+0.64%)
Apr 27, 2010
4.324
4.341
4.200
4.200
479,687
-0.14(-3.25%)
Apr 26, 2010
4.361
4.381
4.338
4.341
365,481
-0.00(-0.08%)
Apr 23, 2010
4.290
4.344
4.267
4.344
386,110
+0.05(+1.25%)
Apr 22, 2010
4.220
4.294
4.200
4.290
403,444
+0.08(+1.83%)
Apr 21, 2010
4.183
4.233
4.180
4.213
542,730
+0.03(+0.72%)
Apr 20, 2010
4.170
4.190
4.153
4.183
281,761
+0.06(+1.55%)
Apr 19, 2010
4.065
4.146
4.065
4.119
449,816
-0.01(-0.16%)
Apr 16, 2010
4.223
4.247
4.119
4.126
371,645
-0.14(-3.23%)
Apr 15, 2010
4.284
4.294
4.223
4.264
526,080
-0.02(-0.55%)
Apr 14, 2010
4.220
4.294
4.220
4.287
471,895
+0.05(+1.19%)
Apr 13, 2010
4.203
4.237
4.180
4.237
357,492
+0.03(+0.80%)
Apr 12, 2010
4.247
4.247
4.164
4.203
658,150
-0.01(-0.20%)
Apr 09, 2010
4.233
4.257
4.200
4.212
399,096
+0.02(+0.36%)
Apr 08, 2010
4.200
4.220
4.166
4.196
404,337
-0.04(-0.87%)
Apr 07, 2010
4.307
4.331
4.210
4.233
486,631
-0.08(-1.87%)
Apr 06, 2010
4.166
4.348
4.166
4.314
1,193,949
+0.12(+2.88%)
Apr 05, 2010
4.082
4.200
4.072
4.193
710,877
+0.11(+2.80%)
Apr 01, 2010
4.049
4.079
4.079
4.079
532,175
+0.06(+1.42%)
Mar 31, 2010
4.028
4.065
4.022
4.022
356,075
-0.03(-0.66%)
Mar 30, 2010
4.052
4.076
4.042
4.049
423,267
-0.01(-0.25%)
Mar 29, 2010
4.086
4.086
4.035
4.059
461,257
+0.01(+0.25%)
Mar 26, 2010
4.062
4.065
4.012
4.049
377,654
+0.02(+0.58%)
Mar 25, 2010
4.045
4.099
4.025
4.025
562,258
-0.02(-0.55%)
Mar 24, 2010
4.022
4.047
4.015
4.047
381,419
+0.03(+0.68%)
Mar 23, 2010
4.032
4.035
3.988
4.020
474,041
-0.01(-0.29%)
Mar 22, 2010
4.012
4.038
3.951
4.032
424,091
+0.03(+0.76%)
Mar 19, 2010
4.044
4.051
3.988
4.002
385,133
-0.04(-0.98%)
Mar 18, 2010
4.054
4.081
4.025
4.041
483,635
-0.03(-0.73%)
Mar 17, 2010
4.051
4.097
4.021
4.071
566,823
+0.06(+1.47%)
Mar 16, 2010
3.955
4.021
3.955
4.012
508,733
+0.05(+1.18%)
Mar 15, 2010
3.949
3.965
3.922
3.965
571,487
-0.02(-0.58%)
Mar 12, 2010
3.965
3.998
3.929
3.988
528,764
+0.04(+1.00%)
Mar 11, 2010
3.853
3.962
3.853
3.949
829,238
+0.03(+0.84%)
Mar 10, 2010
3.820
3.949
3.803
3.916
1,354,275
+0.09(+2.42%)
Mar 09, 2010
3.734
3.830
3.731
3.823
1,055,640
+0.06(+1.58%)
Mar 08, 2010
3.714
3.777
3.714
3.764
586,549
+0.04(+1.02%)
Mar 05, 2010
3.658
3.734
3.638
3.726
519,288
+0.12(+3.25%)
Mar 04, 2010
3.612
3.628
3.588
3.608
554,924
+0.04(+1.02%)
Mar 03, 2010
3.585
3.612
3.562
3.572
397,650
-0.02(-0.55%)
Mar 02, 2010
3.592
3.612
3.562
3.592
367,789
-0.00(-0.09%)
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
.