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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201924.4424.5124.3324.4924.4999,000
Oct 17, 201924.3024.4524.2324.4224.4282,900
Oct 16, 201924.1424.2824.0324.2424.24112,100
Oct 15, 201924.2524.2524.0024.0324.03129,700
Oct 15, 20190.124 Dividend
Oct 14, 201924.3024.3124.1724.3124.19126,300
Oct 11, 201924.4024.5024.2024.2124.09186,600
Oct 10, 201924.3924.4924.1724.1724.05139,600
Oct 09, 201924.4424.6024.1724.4524.33198,800
Oct 08, 201924.1924.3824.0824.3024.18107,900
Oct 07, 201924.4324.4324.1724.1924.07119,700
Oct 04, 201924.2724.4524.2724.4324.31119,500
Oct 03, 201923.9424.2423.8724.2324.11153,800
Oct 02, 201924.0324.1023.6523.8723.75180,400
Oct 01, 201924.5424.6024.0124.1224.00193,100
Sep 30, 201924.2724.6524.2424.6124.48173,200
Sep 27, 201924.3324.3824.0924.2224.10112,400
Sep 26, 201924.5924.5924.2524.2724.15217,800
Sep 25, 201924.4224.4924.3524.4424.3290,400
Sep 24, 201924.4924.5324.3324.4524.33104,600
Sep 23, 201924.2024.4224.2024.3924.27151,800
Sep 20, 201923.9824.2523.9424.2024.08214,800
Sep 19, 201924.1224.1423.8223.9823.86174,600
Sep 18, 201924.2524.3323.8124.0923.97174,700
Sep 17, 201923.9924.3023.9224.1824.06173,200
Sep 17, 20190.124 Dividend
Sep 16, 201923.7024.0623.6024.0523.80226,800
Sep 13, 201923.5923.7223.3823.5823.34222,900
Sep 12, 201923.4623.5723.3523.5623.32296,400
Sep 11, 201923.3823.4423.2623.3423.10169,000
Sep 10, 201923.3723.4023.2223.3423.10166,300
Sep 09, 201923.4123.6523.2523.4623.22199,600
Sep 06, 201923.8823.9523.4023.4623.22331,800
Sep 05, 201924.3824.4423.7523.8123.57262,800
Sep 04, 201924.1024.4123.9524.3224.07250,100
Sep 03, 201923.5323.9523.4123.9523.70192,200
Aug 30, 201923.3823.5423.1823.5423.30147,000
Aug 29, 201923.4223.4223.2023.2723.03216,700
Aug 28, 201923.3023.4323.2223.2923.05304,000
Aug 27, 201923.2723.3823.1723.1822.94182,300
Aug 26, 201923.1123.3523.0523.2923.05129,800
Aug 23, 201923.3023.3322.9123.0522.81174,600
Aug 22, 201923.3723.4023.0223.2423.00154,300
Aug 21, 201923.2623.3423.1223.2923.05148,000
Aug 20, 201923.2523.2523.0123.1722.93156,200
Aug 20, 20190.124 Dividend
Aug 19, 201923.3023.3122.3723.2722.91161,600
Aug 16, 201922.7023.0522.6923.0222.66163,300
Aug 15, 201922.5222.7622.3722.7022.35163,300
Aug 14, 201922.8422.8422.4722.5822.23165,300
Aug 13, 201922.6722.9422.4622.8422.49249,800
Aug 12, 201922.5022.8322.4022.5822.23303,200
Aug 09, 201922.4822.5622.3722.4622.11144,700
Aug 08, 201922.2222.4622.1722.4422.09139,000
Aug 07, 201922.0122.2321.7122.1721.83131,900
Aug 06, 201921.8422.0721.5922.0521.71253,300
Aug 05, 201921.9021.9721.6221.8021.46252,600
Aug 02, 201922.0022.1521.9722.0821.74112,100
Aug 01, 201922.1322.2321.9722.0921.75198,500
Jul 31, 201922.3122.3122.0122.0121.67277,600
Jul 30, 201922.3722.4122.1422.3121.96325,300
Jul 29, 201922.3922.4622.2022.4622.11164,100
Jul 26, 201922.2222.2722.1122.2621.91145,500
Jul 25, 201922.1022.1021.9522.0721.73128,800
Jul 24, 201922.0622.1021.9622.0121.67210,300
Jul 23, 201921.9922.0421.8721.9421.60267,300
Jul 22, 201921.9721.9721.8721.9521.61106,000
Jul 19, 201922.1122.1921.8821.9321.59104,700
Jul 18, 201922.0022.1821.9422.1321.79120,200
Jul 17, 201922.2022.2122.0222.1221.7898,500
Jul 16, 201922.1422.2322.0522.1721.83108,400
Jul 16, 20190.124 Dividend
Jul 15, 201922.3522.5022.2822.3221.85211,600
Jul 12, 201922.0322.3321.9622.3221.85116,800
Jul 11, 201922.1022.1721.9122.0721.6190,300
Jul 10, 201922.1922.2322.0222.0821.62159,700
Jul 09, 201921.9122.1021.8722.0921.63135,500
Jul 08, 201921.9321.9621.7021.9421.48105,000
Jul 05, 201921.8421.9021.6621.8821.42117,800
Jul 03, 201921.8921.9921.8521.9321.47150,300
Jul 02, 201921.7321.9021.6421.7821.32166,600
Jul 01, 201921.7521.7621.5421.6921.24171,600
Jun 28, 201921.2021.6721.2021.6221.17130,300
Jun 27, 201920.9721.2120.9721.1820.74283,800
Jun 26, 201921.6521.6620.9121.0020.56274,200
Jun 25, 201921.7621.7821.5421.5721.12137,600
Jun 24, 201921.7921.7921.6521.7621.30121,000
Jun 21, 201921.7721.8221.6521.7421.28136,700
Jun 20, 201921.5321.7921.5321.7821.32184,700
Jun 19, 201921.6521.6521.4621.5021.05274,200
Jun 18, 201921.6721.7621.5721.5721.12184,900
Jun 18, 20190.124 Dividend
Jun 17, 201921.7821.8521.6221.6421.06246,100
Jun 14, 201921.6221.7521.5821.7221.1479,300
Jun 13, 201921.5221.6321.5221.6221.0589,900
Jun 12, 201921.6721.6821.5021.5220.95181,800
Jun 11, 201921.5521.6021.4521.5821.01140,900
Jun 10, 201921.6221.6621.4321.4820.91163,100
Jun 07, 201921.1921.4921.1721.4920.92133,400
Jun 06, 201921.2521.3621.0921.1120.55257,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...