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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.01-0.04 (-0.19%)

At close: 4:02PM EDT

People also watch
RQI UTF RFI NRO JRS

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2017	21.17	21.19	21.00	21.01	21.01	40,500
Sep 21, 2017	21.24	21.25	21.03	21.05	21.05	54,000
Sep 20, 2017	21.40	21.47	21.16	21.19	21.19	63,800
Sep 19, 2017	21.12	21.37	20.89	21.30	21.30	99,900
Sep 19, 2017	0.124 Dividend
Sep 18, 2017	21.10	21.28	21.10	21.25	21.13	65,900
Sep 15, 2017	21.12	21.22	21.10	21.10	20.98	55,300
Sep 14, 2017	21.22	21.26	21.12	21.20	21.08	67,100
Sep 13, 2017	21.11	21.30	21.07	21.30	21.18	86,900
Sep 12, 2017	21.25	21.30	21.07	21.20	21.08	55,400
Sep 11, 2017	21.18	21.30	21.11	21.30	21.18	49,600
Sep 08, 2017	21.01	21.12	21.01	21.12	21.00	54,500
Sep 07, 2017	21.04	21.15	21.02	21.06	20.94	56,800
Sep 06, 2017	21.02	21.29	21.00	21.02	20.90	75,400
Sep 05, 2017	21.20	21.24	20.97	20.99	20.87	94,100
Sep 01, 2017	20.94	21.44	20.94	21.19	21.07	177,000
Aug 31, 2017	20.95	21.10	20.91	20.94	20.82	119,500
Aug 30, 2017	20.91	20.95	20.86	20.94	20.82	71,400
Aug 29, 2017	20.94	20.95	20.84	20.91	20.79	76,400
Aug 28, 2017	20.97	20.98	20.83	20.89	20.77	73,500
Aug 25, 2017	20.82	20.92	20.75	20.87	20.75	56,200
Aug 24, 2017	20.77	20.84	20.73	20.83	20.71	55,800
Aug 23, 2017	20.87	20.97	20.71	20.75	20.63	112,600
Aug 22, 2017	20.62	20.87	20.62	20.79	20.67	101,800
Aug 21, 2017	20.56	20.66	20.51	20.65	20.53	59,500
Aug 18, 2017	20.74	20.77	20.59	20.59	20.47	89,800
Aug 17, 2017	20.78	20.84	20.70	20.71	20.59	64,600
Aug 16, 2017	20.65	20.80	20.65	20.76	20.64	78,500
Aug 15, 2017	20.71	20.73	20.47	20.65	20.53	87,300
Aug 15, 2017	0.124 Dividend
Aug 14, 2017	20.63	20.73	20.49	20.71	20.47	98,300
Aug 11, 2017	20.14	20.61	20.14	20.53	20.29	224,000
Aug 10, 2017	20.65	21.00	20.30	20.35	20.11	211,200
Aug 09, 2017	20.87	20.87	20.63	20.65	20.41	65,000
Aug 08, 2017	20.89	20.96	20.73	20.83	20.58	70,500
Aug 07, 2017	20.99	21.14	20.90	20.90	20.65	73,500
Aug 04, 2017	20.94	21.15	20.94	20.99	20.74	57,000
Aug 03, 2017	20.98	21.02	20.91	20.94	20.69	56,200
Aug 02, 2017	21.00	21.02	20.90	20.98	20.73	75,000
Aug 01, 2017	21.00	21.08	20.94	20.96	20.71	102,700
Jul 31, 2017	21.08	21.09	20.88	20.97	20.72	81,400
Jul 28, 2017	20.80	20.94	20.72	20.94	20.69	81,400
Jul 27, 2017	20.96	20.96	20.78	20.81	20.56	113,500
Jul 26, 2017	20.90	20.97	20.81	20.88	20.63	144,900
Jul 25, 2017	21.25	21.25	20.80	20.89	20.64	186,100
Jul 24, 2017	21.12	21.16	21.00	21.10	20.85	74,200
Jul 21, 2017	21.21	21.23	21.04	21.11	20.86	95,800
Jul 20, 2017	21.19	21.29	21.09	21.15	20.90	64,100
Jul 19, 2017	21.03	21.11	20.98	21.09	20.84	90,000
Jul 18, 2017	20.98	21.09	20.88	21.00	20.75	110,000
Jul 18, 2017	0.124 Dividend
Jul 17, 2017	20.89	21.03	20.87	21.03	20.66	85,400
Jul 14, 2017	20.77	20.90	20.66	20.89	20.52	75,900
Jul 13, 2017	20.68	20.71	20.56	20.70	20.34	85,800
Jul 12, 2017	20.46	20.62	20.46	20.55	20.19	83,000
Jul 11, 2017	20.73	20.73	20.44	20.44	20.08	128,500
Jul 10, 2017	20.74	20.76	20.61	20.71	20.35	80,100
Jul 07, 2017	20.58	20.73	20.53	20.73	20.36	52,900
Jul 06, 2017	20.88	20.97	20.57	20.57	20.21	98,200
Jul 05, 2017	20.91	20.98	20.84	20.97	20.60	82,900
Jul 03, 2017	20.82	20.95	20.81	20.94	20.57	52,500
Jun 30, 2017	20.68	20.90	20.60	20.78	20.41	101,100
Jun 29, 2017	20.73	20.80	20.56	20.64	20.28	87,200
Jun 28, 2017	20.81	20.85	20.69	20.80	20.43	121,900
Jun 27, 2017	20.91	21.06	20.71	20.83	20.46	125,900
Jun 26, 2017	20.88	21.02	20.88	20.93	20.56	101,400
Jun 23, 2017	21.06	21.06	20.83	20.91	20.54	80,700
Jun 22, 2017	20.88	21.12	20.88	20.99	20.62	93,900
Jun 21, 2017	21.01	21.07	20.86	20.87	20.50	88,100
Jun 20, 2017	21.00	21.12	20.87	20.90	20.53	161,800
Jun 20, 2017	0.124 Dividend
Jun 19, 2017	21.00	21.20	20.99	21.07	20.58	115,100
Jun 16, 2017	21.00	21.05	20.85	20.99	20.50	76,200
Jun 15, 2017	20.85	20.94	20.79	20.94	20.45	46,300
Jun 14, 2017	20.78	20.92	20.78	20.83	20.34	102,100
Jun 13, 2017	20.77	20.83	20.71	20.75	20.26	59,100
Jun 12, 2017	20.65	20.77	20.65	20.77	20.28	75,500
Jun 09, 2017	20.54	20.73	20.49	20.70	20.22	111,400
Jun 08, 2017	20.52	20.60	20.41	20.56	20.08	73,800
Jun 07, 2017	20.40	20.59	20.39	20.54	20.06	80,900
Jun 06, 2017	20.33	20.49	20.33	20.40	19.92	66,200
Jun 05, 2017	20.46	20.51	20.37	20.37	19.89	88,900
Jun 02, 2017	20.46	20.50	20.39	20.45	19.97	51,300
Jun 01, 2017	20.27	20.43	20.20	20.35	19.87	100,000
May 31, 2017	20.27	20.35	20.18	20.25	19.78	91,900
May 30, 2017	20.13	20.26	20.13	20.22	19.75	75,900
May 26, 2017	20.31	20.35	20.16	20.16	19.69	44,800
May 25, 2017	20.20	20.30	20.18	20.27	19.80	122,600
May 24, 2017	20.07	20.15	20.02	20.14	19.67	84,500
May 23, 2017	20.04	20.09	20.00	20.02	19.55	99,100
May 22, 2017	19.94	20.06	19.91	19.93	19.46	95,700
May 19, 2017	19.80	19.91	19.80	19.86	19.40	105,100
May 18, 2017	19.88	19.95	19.77	19.80	19.34	188,200
May 17, 2017	20.12	20.12	19.89	19.93	19.46	137,900
May 16, 2017	20.14	20.15	19.94	19.98	19.51	124,400
May 16, 2017	0.124 Dividend
May 15, 2017	20.05	20.21	20.04	20.19	19.60	115,700
May 12, 2017	20.13	20.13	20.03	20.05	19.46	124,100
May 11, 2017	20.08	20.18	19.95	20.17	19.58	122,100
May 10, 2017	20.14	20.16	20.06	20.09	19.50	105,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,502.22+1.62(+0.06%)

Dow 3022,349.59-9.64(-0.04%)

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

S&P 500
2,502.22
+1.62(+0.06%)

Dow 30
22,349.59
-9.64(-0.04%)