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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 01, 201721.0021.0820.9420.9620.47102,700
Jul 31, 201721.0821.0920.8820.9720.4881,400
Jul 28, 201720.8020.9420.7220.9420.4581,400
Jul 27, 201720.9620.9620.7820.8120.33113,500
Jul 26, 201720.9020.9720.8120.8820.40144,900
Jul 25, 201721.2521.2520.8020.8920.41186,100
Jul 24, 201721.1221.1621.0021.1020.6174,200
Jul 21, 201721.2121.2321.0421.1120.6295,800
Jul 20, 201721.1921.2921.0921.1520.6664,100
Jul 19, 201721.0321.1120.9821.0920.6090,000
Jul 18, 201720.9821.0920.8821.0020.51110,000
Jul 18, 20170.124 Dividend
Jul 17, 201720.8921.0320.8721.0320.4285,400
Jul 14, 201720.7720.9020.6620.8920.2975,900
Jul 13, 201720.6820.7120.5620.7020.1085,800
Jul 12, 201720.4620.6220.4620.5519.9683,000
Jul 11, 201720.7320.7320.4420.4419.85128,500
Jul 10, 201720.7420.7620.6120.7120.1180,100
Jul 07, 201720.5820.7320.5320.7320.1352,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...