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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201720.7920.9520.7920.9420.9485,218
Dec 14, 201720.8820.9420.7620.7820.7897,800
Dec 13, 201720.8220.9820.8120.9020.9084,500
Dec 12, 201720.6520.8220.6520.7920.7994,200
Dec 11, 201720.6620.7320.6020.6720.67117,600
Dec 08, 201720.7720.7820.6620.7220.7298,600
Dec 07, 201720.7620.8320.7020.7620.7693,700
Dec 06, 201720.9420.9420.7520.8120.8150,500
Dec 05, 201720.9921.0420.8620.9320.9365,400
Dec 04, 201720.8621.0320.8421.0021.00128,700
Dec 01, 201720.8120.8920.8020.8720.87108,000
Nov 30, 201720.8820.8820.8220.8820.8876,000
Nov 29, 201720.9621.0220.7820.8820.8849,300
Nov 28, 201720.9221.0720.8421.0121.0179,800
Nov 27, 201720.9320.9420.8920.9020.9048,800
Nov 24, 201720.8420.9920.8120.9920.9931,000
Nov 22, 201720.7120.8220.7020.7920.7957,700
Nov 21, 201720.8520.9420.6620.7020.70129,600
Nov 20, 201720.6920.8720.6920.8320.8373,200
Nov 17, 201720.7820.8420.6420.7320.7376,100
Nov 16, 201720.5520.7220.5420.6420.64111,700
Nov 15, 201720.9020.9620.4620.5320.53126,100
Nov 14, 201720.8520.9020.8020.8220.8270,300
Nov 14, 20170.124 Dividend
Nov 13, 201721.1921.2020.9520.9820.8687,500
Nov 10, 201721.1821.2421.1221.1821.0537,700
Nov 09, 201721.1421.2921.1321.2521.1266,100
Nov 08, 201721.2921.3321.2121.2321.1069,900
Nov 07, 201721.3121.3921.2021.2521.12100,200
Nov 06, 201721.1521.3721.1521.3621.2365,700
Nov 03, 201721.2521.2721.1521.1821.0572,500
Nov 02, 201721.2121.3121.1321.2221.0975,500
Nov 01, 201721.2521.4021.2121.2221.0973,000
Oct 31, 201721.1721.3221.1021.2121.0895,200
Oct 30, 201721.1121.2621.1021.2421.1159,400
Oct 27, 201721.0721.2120.9821.1120.9983,400
Oct 26, 201721.2321.2420.9820.9820.8655,200
Oct 25, 201721.2321.3521.0921.1721.04111,100
Oct 24, 201721.3621.4721.2721.3321.2088,900
Oct 23, 201721.5121.5621.2821.3621.2396,500
Oct 20, 201721.6621.6821.5421.5721.4469,500
Oct 19, 201721.7221.7621.5621.6621.53126,500
Oct 18, 201721.7321.8121.6221.6721.54102,500
Oct 17, 201721.8721.8721.6221.7721.6479,600
Oct 17, 20170.124 Dividend
Oct 16, 201721.9321.9821.8121.8921.6475,600
Oct 13, 201721.8721.9021.8221.8721.6245,100
Oct 12, 201721.7521.8821.7421.8621.6159,300
Oct 11, 201721.7921.8021.6521.8021.5571,200
Oct 10, 201721.5021.7521.5021.7321.48198,200
Oct 09, 201721.5521.6021.4921.5321.2867,800
Oct 06, 201721.3821.5121.3621.5021.25105,100
Oct 05, 201721.3521.4821.3021.4521.2066,900
Oct 04, 201721.2221.3721.2221.3221.0775,000
Oct 03, 201721.2021.3221.2021.2220.9866,000
Oct 02, 201721.1921.3421.1921.2020.9686,900
Sep 29, 201721.1021.2321.1021.2020.9680,600
Sep 28, 201720.9521.0820.9521.0420.8054,600
Sep 27, 201721.1121.1520.9220.9420.7070,200
Sep 26, 201721.0921.2321.0721.1220.8877,900
Sep 25, 201721.0621.1321.0321.0920.8574,100
Sep 22, 201721.1721.1921.0021.0120.7740,500
Sep 21, 201721.2421.2521.0321.0520.8154,000
Sep 20, 201721.4021.4721.1621.1920.9563,800
Sep 19, 201721.1221.3720.8921.3021.0599,900
Sep 19, 20170.124 Dividend
Sep 18, 201721.1021.2821.1021.2520.8865,900
Sep 15, 201721.1221.2221.1021.1020.7355,300
Sep 14, 201721.2221.2621.1221.2020.8367,100
Sep 13, 201721.1121.3021.0721.3020.9386,900
Sep 12, 201721.2521.3021.0721.2020.8355,400
Sep 11, 201721.1821.3021.1121.3020.9349,600
Sep 08, 201721.0121.1221.0121.1220.7554,500
Sep 07, 201721.0421.1521.0221.0620.7056,800
Sep 06, 201721.0221.2921.0021.0220.6675,400
Sep 05, 201721.2021.2420.9720.9920.6394,100
Sep 01, 201720.9421.4420.9421.1920.82177,000
Aug 31, 201720.9521.1020.9120.9420.58119,500
Aug 30, 201720.9120.9520.8620.9420.5871,400
Aug 29, 201720.9420.9520.8420.9120.5576,400
Aug 28, 201720.9720.9820.8320.8920.5373,500
Aug 25, 201720.8220.9220.7520.8720.5156,200
Aug 24, 201720.7720.8420.7320.8320.4755,800
Aug 23, 201720.8720.9720.7120.7520.39112,600
Aug 22, 201720.6220.8720.6220.7920.43101,800
Aug 21, 201720.5620.6620.5120.6520.2959,500
Aug 18, 201720.7420.7720.5920.5920.2389,800
Aug 17, 201720.7820.8420.7020.7120.3564,600
Aug 16, 201720.6520.8020.6520.7620.4078,500
Aug 15, 201720.7120.7320.4720.6520.2987,300
Aug 15, 20170.124 Dividend
Aug 14, 201720.6320.7320.4920.7120.2398,300
Aug 11, 201720.1420.6120.1420.5320.05224,000
Aug 10, 201720.6521.0020.3020.3519.88211,200
Aug 09, 201720.8720.8720.6320.6520.1765,000
Aug 08, 201720.8920.9620.7320.8320.3570,500
Aug 07, 201720.9921.1420.9020.9020.4273,500
Aug 04, 201720.9421.1520.9420.9920.5057,000
Aug 03, 201720.9821.0220.9120.9420.4556,200
Aug 02, 201721.0021.0220.9020.9820.4975,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...