• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    More On RNP


    Cohen & Steers REIT & Preferred Income Fund Inc. (RNP)

    -NYSE
    16.50 Up 0.04(0.24%) Feb 10, 4:02PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 20, 200324.7024.7524.4024.5866,5006.89
    Aug 19, 200324.6924.7424.6024.6045,2006.90
    Aug 18, 200324.8224.8224.6024.6577,5006.91
    Aug 15, 200324.7024.8224.6424.8233,3006.96
    Aug 14, 200324.7524.8924.5524.6958,5006.92
    Aug 13, 200324.7024.8524.6724.8252,1006.96
    Aug 13, 20030.17 Dividend
    Aug 12, 200324.9725.0024.8024.9059,1006.93
    Aug 11, 200325.0025.0224.8724.9274,6006.94
    Aug 8, 200324.7524.9824.7524.9845,5006.95
    Aug 7, 200324.5024.9024.4024.9043,8006.93
    Aug 6, 200324.4024.7024.3024.6068,5006.85
    Aug 5, 200324.9024.9024.4024.4558,6006.81
    Aug 4, 200325.0025.0524.5724.90102,0006.93
    Aug 1, 200325.0225.0824.9724.9970,6006.96
    Jul 31, 200325.1225.1225.0125.0166,5006.96
    Jul 30, 200325.1025.1425.0125.0572,9006.97
    Jul 29, 200325.0025.2025.0025.05197,6006.97
    Jul 28, 200325.0525.0525.0025.01241,8006.96
    Jul 25, 200325.2625.3225.0525.05100,5006.97
    Jul 24, 200325.4425.4625.2725.2750,3007.04
    Jul 23, 200325.4225.4525.2625.3742,0007.06
    Jul 22, 200325.4725.5025.3025.3762,2007.06
    Jul 21, 200325.4525.5525.2525.5567,4007.11
    Jul 18, 200325.4825.4825.2525.4051,5007.07
    Jul 17, 200325.6025.6025.3625.4762,5007.09
    Jul 16, 200325.4825.5425.3525.5041,7007.10
    Jul 15, 200325.4725.4925.2725.4364,7007.08
    Jul 14, 200325.5325.5525.0725.4491,1007.08
    Jul 11, 200325.3425.5425.2425.4884,8007.09
    Jul 10, 200325.3325.4025.2025.3079,9007.04
    Jul 9, 200325.2925.3425.1725.3368,0007.05
    Jul 8, 200325.0625.2925.0625.27113,8007.04
    Jul 7, 200325.1125.1125.0325.0997,0006.99
    Jul 3, 200325.0625.0825.0325.0680,5006.98
    Jul 2, 200325.0925.1025.0125.01112,0006.96
    Jul 1, 200325.0725.1125.0525.0699,4006.98
    Jun 30, 200325.1225.1425.0325.05101,6006.97
    Jun 27, 200325.1825.1825.0225.13121,9007.00
    Jun 26, 200325.2025.2025.0025.10163,8006.99
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.