Aetna's CEO Mark Bertolini on the future of the health care system

Bertolini shares how a life-threatening injury shaped his views on health care.

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.11-0.04 (-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
Jul 21, 2017	21.21	21.23	21.04	21.11	21.11	95,800
Jul 20, 2017	21.19	21.29	21.09	21.15	21.15	64,100
Jul 19, 2017	21.03	21.11	20.98	21.09	21.09	90,000
Jul 18, 2017	20.98	21.09	20.88	21.00	21.00	110,000
Jul 18, 2017	0.124 Dividend
Jul 17, 2017	20.89	21.03	20.87	21.03	20.91	85,400
Jul 14, 2017	20.77	20.90	20.66	20.89	20.77	75,900
Jul 13, 2017	20.68	20.71	20.56	20.70	20.58	85,800
Jul 12, 2017	20.46	20.62	20.46	20.55	20.43	83,000
Jul 11, 2017	20.73	20.73	20.44	20.44	20.32	128,500
Jul 10, 2017	20.74	20.76	20.61	20.71	20.59	80,100
Jul 07, 2017	20.58	20.73	20.53	20.73	20.61	52,900
Jul 06, 2017	20.88	20.97	20.57	20.57	20.45	98,200
Jul 05, 2017	20.91	20.98	20.84	20.97	20.85	82,900
Jul 03, 2017	20.82	20.95	20.81	20.94	20.82	52,500
Jun 30, 2017	20.68	20.90	20.60	20.78	20.66	101,100
Jun 29, 2017	20.73	20.80	20.56	20.64	20.52	87,200
Jun 28, 2017	20.81	20.85	20.69	20.80	20.68	121,900
Jun 27, 2017	20.91	21.06	20.71	20.83	20.71	125,900
Jun 26, 2017	20.88	21.02	20.88	20.93	20.81	101,400
Jun 23, 2017	21.06	21.06	20.83	20.91	20.79	80,700
Jun 22, 2017	20.88	21.12	20.88	20.99	20.87	93,900
Jun 21, 2017	21.01	21.07	20.86	20.87	20.75	88,100
Jun 20, 2017	21.00	21.12	20.87	20.90	20.78	161,800
Jun 20, 2017	0.124 Dividend
Jun 19, 2017	21.00	21.20	20.99	21.07	20.82	115,100
Jun 16, 2017	21.00	21.05	20.85	20.99	20.74	76,200
Jun 15, 2017	20.85	20.94	20.79	20.94	20.69	46,300
Jun 14, 2017	20.78	20.92	20.78	20.83	20.59	102,100
Jun 13, 2017	20.77	20.83	20.71	20.75	20.51	59,100
Jun 12, 2017	20.65	20.77	20.65	20.77	20.53	75,500
Jun 09, 2017	20.54	20.73	20.49	20.70	20.46	111,400
Jun 08, 2017	20.52	20.60	20.41	20.56	20.32	73,800
Jun 07, 2017	20.40	20.59	20.39	20.54	20.30	80,900
Jun 06, 2017	20.33	20.49	20.33	20.40	20.16	66,200
Jun 05, 2017	20.46	20.51	20.37	20.37	20.13	88,900
Jun 02, 2017	20.46	20.50	20.39	20.45	20.21	51,300
Jun 01, 2017	20.27	20.43	20.20	20.35	20.11	100,000
May 31, 2017	20.27	20.35	20.18	20.25	20.01	91,900
May 30, 2017	20.13	20.26	20.13	20.22	19.98	75,900
May 26, 2017	20.31	20.35	20.16	20.16	19.92	44,800
May 25, 2017	20.20	20.30	20.18	20.27	20.03	122,600
May 24, 2017	20.07	20.15	20.02	20.14	19.90	84,500
May 23, 2017	20.04	20.09	20.00	20.02	19.78	99,100
May 22, 2017	19.94	20.06	19.91	19.93	19.70	95,700
May 19, 2017	19.80	19.91	19.80	19.86	19.63	105,100
May 18, 2017	19.88	19.95	19.77	19.80	19.57	188,200
May 17, 2017	20.12	20.12	19.89	19.93	19.70	137,900
May 16, 2017	20.14	20.15	19.94	19.98	19.75	124,400
May 16, 2017	0.124 Dividend
May 15, 2017	20.05	20.21	20.04	20.19	19.83	115,700
May 12, 2017	20.13	20.13	20.03	20.05	19.69	124,100
May 11, 2017	20.08	20.18	19.95	20.17	19.81	122,100
May 10, 2017	20.14	20.16	20.06	20.09	19.73	105,300
May 09, 2017	20.21	20.21	20.00	20.09	19.73	126,400
May 08, 2017	20.05	20.08	19.94	20.06	19.70	94,000
May 05, 2017	19.94	20.04	19.91	20.02	19.66	89,400
May 04, 2017	20.00	20.01	19.81	19.86	19.51	143,100
May 03, 2017	20.08	20.14	19.98	20.03	19.67	109,500
May 02, 2017	20.04	20.07	19.96	20.07	19.71	99,300
May 01, 2017	19.97	20.05	19.92	20.04	19.68	133,800
Apr 28, 2017	19.91	19.94	19.78	19.90	19.55	109,500
Apr 27, 2017	19.73	19.92	19.72	19.91	19.56	106,200
Apr 26, 2017	19.79	19.84	19.76	19.76	19.41	82,900
Apr 25, 2017	19.80	19.86	19.72	19.80	19.45	103,900
Apr 24, 2017	19.94	19.95	19.62	19.79	19.44	109,300
Apr 21, 2017	19.79	19.82	19.70	19.81	19.46	106,500
Apr 20, 2017	19.81	19.84	19.71	19.74	19.39	151,400
Apr 19, 2017	19.92	19.97	19.73	19.80	19.45	128,900
Apr 18, 2017	19.97	19.97	19.87	19.92	19.57	81,000
Apr 18, 2017	0.124 Dividend
Apr 17, 2017	19.86	20.03	19.86	20.03	19.55	74,700
Apr 13, 2017	19.89	19.93	19.78	19.86	19.39	116,700
Apr 12, 2017	19.75	19.89	19.75	19.81	19.34	186,700
Apr 11, 2017	19.77	19.81	19.77	19.77	19.30	78,300
Apr 10, 2017	19.68	19.80	19.67	19.80	19.33	81,600
Apr 07, 2017	19.61	19.71	19.60	19.69	19.22	69,900
Apr 06, 2017	19.51	19.64	19.48	19.60	19.13	96,700
Apr 05, 2017	19.55	19.64	19.52	19.55	19.08	77,900
Apr 04, 2017	19.41	19.54	19.41	19.52	19.05	60,200
Apr 03, 2017	19.35	19.48	19.35	19.47	19.00	85,200
Mar 31, 2017	19.23	19.38	19.19	19.35	18.89	94,400
Mar 30, 2017	19.18	19.32	19.03	19.19	18.73	132,700
Mar 29, 2017	19.25	19.30	19.14	19.16	18.70	164,000
Mar 28, 2017	19.09	19.26	19.05	19.24	18.78	95,400
Mar 27, 2017	19.16	19.26	19.07	19.12	18.66	68,900
Mar 24, 2017	19.29	19.34	19.19	19.23	18.77	82,400
Mar 23, 2017	19.04	19.32	19.04	19.23	18.77	72,300
Mar 22, 2017	19.11	19.11	18.96	19.07	18.61	130,700
Mar 21, 2017	19.09	19.17	19.04	19.07	18.61	86,100
Mar 21, 2017	0.124 Dividend
Mar 20, 2017	19.20	19.27	19.15	19.21	18.63	110,000
Mar 17, 2017	19.16	19.26	19.11	19.17	18.59	131,100
Mar 16, 2017	19.15	19.27	19.09	19.12	18.54	153,600
Mar 15, 2017	18.90	19.20	18.90	19.19	18.61	171,200
Mar 14, 2017	18.86	19.03	18.84	18.88	18.31	72,000
Mar 13, 2017	18.93	19.04	18.86	18.93	18.36	102,300
Mar 10, 2017	19.10	19.28	18.86	18.97	18.40	142,400
Mar 09, 2017	19.35	19.37	18.94	19.00	18.43	152,200
Mar 08, 2017	19.60	19.66	19.26	19.37	18.79	142,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,472.54-0.91 (-0.04%)

Dow 3021,580.07-31.71 (-0.15%)

Aetna's CEO Mark Bertolini on the future of the health care system

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

S&P 500
2,472.54
-0.91 (-0.04%)

Dow 30
21,580.07
-31.71 (-0.15%)