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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201818.3818.4318.1818.2418.2484,300
Apr 18, 201818.5818.6018.4518.4918.49105,000
Apr 17, 201818.3118.6018.2718.5118.5198,900
Apr 17, 20180.124 Dividend
Apr 16, 201818.3418.5018.3418.4518.3391,800
Apr 13, 201818.2418.3818.2218.3118.19103,500
Apr 12, 201818.4318.4818.2818.2918.17103,000
Apr 11, 201818.5018.6218.4518.4518.3381,100
Apr 10, 201818.5718.6118.5018.5318.4193,500
Apr 09, 201818.4518.6418.4118.5718.4593,800
Apr 06, 201818.5218.6518.4218.4518.3382,100
Apr 05, 201818.6018.6318.5018.6218.4967,800
Apr 04, 201818.2718.6018.2718.5618.4488,300
Apr 03, 201818.4318.5218.3618.4318.3186,500
Apr 02, 201818.5718.6818.4018.4518.33105,400
Mar 29, 201818.6218.6918.5618.6918.5694,900
Mar 28, 201818.1618.5618.1618.5418.4297,500
Mar 27, 201818.1718.3418.1118.1618.04168,700
Mar 26, 201818.2118.3518.0718.1818.06101,600
Mar 23, 201818.3718.4418.0618.0917.97149,700
Mar 22, 201818.4018.6018.4018.4218.30118,400
Mar 21, 201818.6318.7118.4118.4418.32179,200
Mar 20, 201818.6518.7618.6118.6518.52115,500
Mar 20, 20180.124 Dividend
Mar 19, 201818.9918.9918.7518.8018.5583,500
Mar 16, 201818.8219.0318.8219.0118.7682,900
Mar 15, 201818.8718.9318.8218.8618.6167,200
Mar 14, 201818.8818.8918.8018.8918.64107,200
Mar 13, 201818.9118.9918.8018.8018.55108,900
Mar 12, 201818.8619.0018.8318.9218.67136,800
Mar 09, 201818.7518.8018.7218.7618.5190,500
Mar 08, 201818.7518.8218.7018.7518.50121,500
Mar 07, 201818.6018.7418.5318.7318.4894,100
Mar 06, 201818.6718.6718.5418.6118.36108,900
Mar 05, 201818.5318.7418.4918.6218.37123,800
Mar 02, 201818.5618.6118.4318.5318.28151,600
Mar 01, 201818.6418.7518.5418.6518.40117,500
Feb 28, 201818.7118.7318.5818.6518.40265,700
Feb 27, 201818.7718.8118.5118.6018.35249,700
Feb 26, 201818.7518.8218.7018.7718.52164,900
Feb 23, 201818.4018.7318.3918.7318.48186,000
Feb 22, 201818.3418.5418.2918.3018.06234,500
Feb 21, 201818.5318.5718.2618.3418.10159,100
Feb 20, 201818.4018.5818.4018.5018.25253,200
Feb 16, 201818.2018.4518.2018.4318.19108,200
Feb 15, 201818.0618.2718.0618.1817.94163,700
Feb 14, 201818.1218.1918.0318.0817.84184,000
Feb 13, 201818.1218.2718.1218.2418.00129,900
Feb 13, 20180.124 Dividend
Feb 12, 201818.4118.4318.2118.3217.95265,500
Feb 09, 201818.2218.5118.1018.3918.02205,100
Feb 08, 201818.6118.6918.1418.1617.80206,300
Feb 07, 201818.4618.8718.4618.6818.31190,700
Feb 06, 201818.0018.5617.9118.5418.17320,700
Feb 05, 201818.4618.6518.1918.2517.89270,900
Feb 02, 201818.8618.8918.5418.6318.26407,000
Feb 01, 201819.2819.4119.0019.0118.63239,400
Jan 31, 201819.3519.5019.2819.3518.96245,200
Jan 30, 201819.5019.5019.2319.2418.86278,300
Jan 29, 201819.7119.7719.5319.5319.14175,600
Jan 26, 201819.7519.7919.7019.7719.38191,800
Jan 25, 201819.8819.8819.7319.7419.35194,200
Jan 24, 201819.9720.0319.8219.8819.48238,300
Jan 23, 201819.8119.9819.8119.9819.58178,100
Jan 22, 201819.6319.8519.6319.8019.40228,600
Jan 19, 201819.7819.8519.6419.6919.30348,100
Jan 18, 201819.9319.9519.7719.7919.40349,700
Jan 17, 201819.9220.1119.9220.0219.62156,100
Jan 16, 201820.0020.1719.9119.9319.53251,700
Jan 16, 20180.124 Dividend
Jan 12, 201820.2520.2920.0520.0819.56208,600
Jan 11, 201820.1720.3320.1720.2719.74170,500
Jan 10, 201820.9020.9120.1120.1219.60628,400
Jan 09, 201820.9921.0820.9420.9920.44162,700
Jan 08, 201821.0921.1520.9821.0520.50111,300
Jan 05, 201821.1421.1820.9121.0320.48109,800
Jan 04, 201821.1021.1821.0221.0520.50107,600
Jan 03, 201821.1221.1521.0021.0820.5392,800
Jan 02, 201821.2421.2921.0821.1220.57124,800
Dec 29, 201720.7321.3620.6821.2720.72297,100
Dec 28, 201720.7220.8320.6720.6720.1366,300
Dec 27, 201720.8220.9020.7320.7620.2272,000
Dec 26, 201720.6420.8020.6420.7220.1850,700
Dec 22, 201720.5820.6420.5020.6420.1098,200
Dec 21, 201720.5520.5720.4720.4819.9597,800
Dec 20, 201720.7120.7420.6220.6520.1182,200
Dec 19, 201720.7720.8220.5720.7220.18111,100
Dec 19, 20170.124 Dividend
Dec 18, 201720.9521.2320.8720.8920.23110,400
Dec 15, 201720.7920.9520.7920.9420.2785,200
Dec 14, 201720.8820.9420.7620.7820.1297,800
Dec 13, 201720.8220.9820.8120.9020.2484,500
Dec 12, 201720.6520.8220.6520.7920.1394,200
Dec 11, 201720.6620.7320.6020.6720.01117,600
Dec 08, 201720.7720.7820.6620.7220.0698,600
Dec 07, 201720.7620.8320.7020.7620.1093,700
Dec 06, 201720.9420.9420.7520.8120.1550,500
Dec 05, 201720.9921.0420.8620.9320.2665,400
Dec 04, 201720.8621.0320.8421.0020.33128,700
Dec 01, 201720.8120.8920.8020.8720.21108,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...