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

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2018	18.38	18.43	18.18	18.24	18.24	84,300
Apr 18, 2018	18.58	18.60	18.45	18.49	18.49	105,000
Apr 17, 2018	18.31	18.60	18.27	18.51	18.51	98,900
Apr 17, 2018	0.124 Dividend
Apr 16, 2018	18.34	18.50	18.34	18.45	18.33	91,800
Apr 13, 2018	18.24	18.38	18.22	18.31	18.19	103,500
Apr 12, 2018	18.43	18.48	18.28	18.29	18.17	103,000
Apr 11, 2018	18.50	18.62	18.45	18.45	18.33	81,100
Apr 10, 2018	18.57	18.61	18.50	18.53	18.41	93,500
Apr 09, 2018	18.45	18.64	18.41	18.57	18.45	93,800
Apr 06, 2018	18.52	18.65	18.42	18.45	18.33	82,100
Apr 05, 2018	18.60	18.63	18.50	18.62	18.49	67,800
Apr 04, 2018	18.27	18.60	18.27	18.56	18.44	88,300
Apr 03, 2018	18.43	18.52	18.36	18.43	18.31	86,500
Apr 02, 2018	18.57	18.68	18.40	18.45	18.33	105,400
Mar 29, 2018	18.62	18.69	18.56	18.69	18.56	94,900
Mar 28, 2018	18.16	18.56	18.16	18.54	18.42	97,500
Mar 27, 2018	18.17	18.34	18.11	18.16	18.04	168,700
Mar 26, 2018	18.21	18.35	18.07	18.18	18.06	101,600
Mar 23, 2018	18.37	18.44	18.06	18.09	17.97	149,700
Mar 22, 2018	18.40	18.60	18.40	18.42	18.30	118,400
Mar 21, 2018	18.63	18.71	18.41	18.44	18.32	179,200
Mar 20, 2018	18.65	18.76	18.61	18.65	18.52	115,500
Mar 20, 2018	0.124 Dividend
Mar 19, 2018	18.99	18.99	18.75	18.80	18.55	83,500
Mar 16, 2018	18.82	19.03	18.82	19.01	18.76	82,900
Mar 15, 2018	18.87	18.93	18.82	18.86	18.61	67,200
Mar 14, 2018	18.88	18.89	18.80	18.89	18.64	107,200
Mar 13, 2018	18.91	18.99	18.80	18.80	18.55	108,900
Mar 12, 2018	18.86	19.00	18.83	18.92	18.67	136,800
Mar 09, 2018	18.75	18.80	18.72	18.76	18.51	90,500
Mar 08, 2018	18.75	18.82	18.70	18.75	18.50	121,500
Mar 07, 2018	18.60	18.74	18.53	18.73	18.48	94,100
Mar 06, 2018	18.67	18.67	18.54	18.61	18.36	108,900
Mar 05, 2018	18.53	18.74	18.49	18.62	18.37	123,800
Mar 02, 2018	18.56	18.61	18.43	18.53	18.28	151,600
Mar 01, 2018	18.64	18.75	18.54	18.65	18.40	117,500
Feb 28, 2018	18.71	18.73	18.58	18.65	18.40	265,700
Feb 27, 2018	18.77	18.81	18.51	18.60	18.35	249,700
Feb 26, 2018	18.75	18.82	18.70	18.77	18.52	164,900
Feb 23, 2018	18.40	18.73	18.39	18.73	18.48	186,000
Feb 22, 2018	18.34	18.54	18.29	18.30	18.06	234,500
Feb 21, 2018	18.53	18.57	18.26	18.34	18.10	159,100
Feb 20, 2018	18.40	18.58	18.40	18.50	18.25	253,200
Feb 16, 2018	18.20	18.45	18.20	18.43	18.19	108,200
Feb 15, 2018	18.06	18.27	18.06	18.18	17.94	163,700
Feb 14, 2018	18.12	18.19	18.03	18.08	17.84	184,000
Feb 13, 2018	18.12	18.27	18.12	18.24	18.00	129,900
Feb 13, 2018	0.124 Dividend
Feb 12, 2018	18.41	18.43	18.21	18.32	17.95	265,500
Feb 09, 2018	18.22	18.51	18.10	18.39	18.02	205,100
Feb 08, 2018	18.61	18.69	18.14	18.16	17.80	206,300
Feb 07, 2018	18.46	18.87	18.46	18.68	18.31	190,700
Feb 06, 2018	18.00	18.56	17.91	18.54	18.17	320,700
Feb 05, 2018	18.46	18.65	18.19	18.25	17.89	270,900
Feb 02, 2018	18.86	18.89	18.54	18.63	18.26	407,000
Feb 01, 2018	19.28	19.41	19.00	19.01	18.63	239,400
Jan 31, 2018	19.35	19.50	19.28	19.35	18.96	245,200
Jan 30, 2018	19.50	19.50	19.23	19.24	18.86	278,300
Jan 29, 2018	19.71	19.77	19.53	19.53	19.14	175,600
Jan 26, 2018	19.75	19.79	19.70	19.77	19.38	191,800
Jan 25, 2018	19.88	19.88	19.73	19.74	19.35	194,200
Jan 24, 2018	19.97	20.03	19.82	19.88	19.48	238,300
Jan 23, 2018	19.81	19.98	19.81	19.98	19.58	178,100
Jan 22, 2018	19.63	19.85	19.63	19.80	19.40	228,600
Jan 19, 2018	19.78	19.85	19.64	19.69	19.30	348,100
Jan 18, 2018	19.93	19.95	19.77	19.79	19.40	349,700
Jan 17, 2018	19.92	20.11	19.92	20.02	19.62	156,100
Jan 16, 2018	20.00	20.17	19.91	19.93	19.53	251,700
Jan 16, 2018	0.124 Dividend
Jan 12, 2018	20.25	20.29	20.05	20.08	19.56	208,600
Jan 11, 2018	20.17	20.33	20.17	20.27	19.74	170,500
Jan 10, 2018	20.90	20.91	20.11	20.12	19.60	628,400
Jan 09, 2018	20.99	21.08	20.94	20.99	20.44	162,700
Jan 08, 2018	21.09	21.15	20.98	21.05	20.50	111,300
Jan 05, 2018	21.14	21.18	20.91	21.03	20.48	109,800
Jan 04, 2018	21.10	21.18	21.02	21.05	20.50	107,600
Jan 03, 2018	21.12	21.15	21.00	21.08	20.53	92,800
Jan 02, 2018	21.24	21.29	21.08	21.12	20.57	124,800
Dec 29, 2017	20.73	21.36	20.68	21.27	20.72	297,100
Dec 28, 2017	20.72	20.83	20.67	20.67	20.13	66,300
Dec 27, 2017	20.82	20.90	20.73	20.76	20.22	72,000
Dec 26, 2017	20.64	20.80	20.64	20.72	20.18	50,700
Dec 22, 2017	20.58	20.64	20.50	20.64	20.10	98,200
Dec 21, 2017	20.55	20.57	20.47	20.48	19.95	97,800
Dec 20, 2017	20.71	20.74	20.62	20.65	20.11	82,200
Dec 19, 2017	20.77	20.82	20.57	20.72	20.18	111,100
Dec 19, 2017	0.124 Dividend
Dec 18, 2017	20.95	21.23	20.87	20.89	20.23	110,400
Dec 15, 2017	20.79	20.95	20.79	20.94	20.27	85,200
Dec 14, 2017	20.88	20.94	20.76	20.78	20.12	97,800
Dec 13, 2017	20.82	20.98	20.81	20.90	20.24	84,500
Dec 12, 2017	20.65	20.82	20.65	20.79	20.13	94,200
Dec 11, 2017	20.66	20.73	20.60	20.67	20.01	117,600
Dec 08, 2017	20.77	20.78	20.66	20.72	20.06	98,600
Dec 07, 2017	20.76	20.83	20.70	20.76	20.10	93,700
Dec 06, 2017	20.94	20.94	20.75	20.81	20.15	50,500
Dec 05, 2017	20.99	21.04	20.86	20.93	20.26	65,400
Dec 04, 2017	20.86	21.03	20.84	21.00	20.33	128,700
Dec 01, 2017	20.81	20.89	20.80	20.87	20.21	108,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...