U.S. Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.19-0.11 (-0.52%)
At close: 3:58PM EDT
People also watch
RQIUTFRFINROJRS
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201721.4021.4721.1621.1921.1963,800
Sep 19, 201721.1221.3720.8921.3021.3099,900
Sep 19, 20170.124 Dividend
Sep 18, 201721.1021.2821.1021.2521.1365,900
Sep 15, 201721.1221.2221.1021.1020.9855,300
Sep 14, 201721.2221.2621.1221.2021.0867,100
Sep 13, 201721.1121.3021.0721.3021.1886,900
Sep 12, 201721.2521.3021.0721.2021.0855,400
Sep 11, 201721.1821.3021.1121.3021.1849,600
Sep 08, 201721.0121.1221.0121.1221.0054,500
Sep 07, 201721.0421.1521.0221.0620.9456,800
Sep 06, 201721.0221.2921.0021.0220.9075,400
Sep 05, 201721.2021.2420.9720.9920.8794,100
Sep 01, 201720.9421.4420.9421.1921.07177,000
Aug 31, 201720.9521.1020.9120.9420.82119,500
Aug 30, 201720.9120.9520.8620.9420.8271,400
Aug 29, 201720.9420.9520.8420.9120.7976,400
Aug 28, 201720.9720.9820.8320.8920.7773,500
Aug 25, 201720.8220.9220.7520.8720.7556,200
Aug 24, 201720.7720.8420.7320.8320.7155,800
Aug 23, 201720.8720.9720.7120.7520.63112,600
Aug 22, 201720.6220.8720.6220.7920.67101,800
Aug 21, 201720.5620.6620.5120.6520.5359,500
Aug 18, 201720.7420.7720.5920.5920.4789,800
Aug 17, 201720.7820.8420.7020.7120.5964,600
Aug 16, 201720.6520.8020.6520.7620.6478,500
Aug 15, 201720.7120.7320.4720.6520.5387,300
Aug 15, 20170.124 Dividend
Aug 14, 201720.6320.7320.4920.7120.4798,300
Aug 11, 201720.1420.6120.1420.5320.29224,000
Aug 10, 201720.6521.0020.3020.3520.11211,200
Aug 09, 201720.8720.8720.6320.6520.4165,000
Aug 08, 201720.8920.9620.7320.8320.5870,500
Aug 07, 201720.9921.1420.9020.9020.6573,500
Aug 04, 201720.9421.1520.9420.9920.7457,000
Aug 03, 201720.9821.0220.9120.9420.6956,200
Aug 02, 201721.0021.0220.9020.9820.7375,000
Aug 01, 201721.0021.0820.9420.9620.71102,700
Jul 31, 201721.0821.0920.8820.9720.7281,400
Jul 28, 201720.8020.9420.7220.9420.6981,400
Jul 27, 201720.9620.9620.7820.8120.56113,500
Jul 26, 201720.9020.9720.8120.8820.63144,900
Jul 25, 201721.2521.2520.8020.8920.64186,100
Jul 24, 201721.1221.1621.0021.1020.8574,200
Jul 21, 201721.2121.2321.0421.1120.8695,800
Jul 20, 201721.1921.2921.0921.1520.9064,100
Jul 19, 201721.0321.1120.9821.0920.8490,000
Jul 18, 201720.9821.0920.8821.0020.75110,000
Jul 18, 20170.124 Dividend
Jul 17, 201720.8921.0320.8721.0320.6685,400
Jul 14, 201720.7720.9020.6620.8920.5275,900
Jul 13, 201720.6820.7120.5620.7020.3485,800
Jul 12, 201720.4620.6220.4620.5520.1983,000
Jul 11, 201720.7320.7320.4420.4420.08128,500
Jul 10, 201720.7420.7620.6120.7120.3580,100
Jul 07, 201720.5820.7320.5320.7320.3652,900
Jul 06, 201720.8820.9720.5720.5720.2198,200
Jul 05, 201720.9120.9820.8420.9720.6082,900
Jul 03, 201720.8220.9520.8120.9420.5752,500
Jun 30, 201720.6820.9020.6020.7820.41101,100
Jun 29, 201720.7320.8020.5620.6420.2887,200
Jun 28, 201720.8120.8520.6920.8020.43121,900
Jun 27, 201720.9121.0620.7120.8320.46125,900
Jun 26, 201720.8821.0220.8820.9320.56101,400
Jun 23, 201721.0621.0620.8320.9120.5480,700
Jun 22, 201720.8821.1220.8820.9920.6293,900
Jun 21, 201721.0121.0720.8620.8720.5088,100
Jun 20, 201721.0021.1220.8720.9020.53161,800
Jun 20, 20170.124 Dividend
Jun 19, 201721.0021.2020.9921.0720.58115,100
Jun 16, 201721.0021.0520.8520.9920.5076,200
Jun 15, 201720.8520.9420.7920.9420.4546,300
Jun 14, 201720.7820.9220.7820.8320.34102,100
Jun 13, 201720.7720.8320.7120.7520.2659,100
Jun 12, 201720.6520.7720.6520.7720.2875,500
Jun 09, 201720.5420.7320.4920.7020.22111,400
Jun 08, 201720.5220.6020.4120.5620.0873,800
Jun 07, 201720.4020.5920.3920.5420.0680,900
Jun 06, 201720.3320.4920.3320.4019.9266,200
Jun 05, 201720.4620.5120.3720.3719.8988,900
Jun 02, 201720.4620.5020.3920.4519.9751,300
Jun 01, 201720.2720.4320.2020.3519.87100,000
May 31, 201720.2720.3520.1820.2519.7891,900
May 30, 201720.1320.2620.1320.2219.7575,900
May 26, 201720.3120.3520.1620.1619.6944,800
May 25, 201720.2020.3020.1820.2719.80122,600
May 24, 201720.0720.1520.0220.1419.6784,500
May 23, 201720.0420.0920.0020.0219.5599,100
May 22, 201719.9420.0619.9119.9319.4695,700
May 19, 201719.8019.9119.8019.8619.40105,100
May 18, 201719.8819.9519.7719.8019.34188,200
May 17, 201720.1220.1219.8919.9319.46137,900
May 16, 201720.1420.1519.9419.9819.51124,400
May 16, 20170.124 Dividend
May 15, 201720.0520.2120.0420.1919.60115,700
May 12, 201720.1320.1320.0320.0519.46124,100
May 11, 201720.0820.1819.9520.1719.58122,100
May 10, 201720.1420.1620.0620.0919.50105,300
May 09, 201720.2120.2120.0020.0919.50126,400
May 08, 201720.0520.0819.9420.0619.4794,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...