NYSE - Delayed Quote • USD
Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.59 | 19.92 | 19.59 | 19.77 | 19.77 | 114,100 |
Apr 25, 2024 | 19.80 | 19.80 | 19.51 | 19.51 | 19.51 | 136,500 |
Apr 24, 2024 | 19.99 | 20.04 | 19.84 | 20.02 | 20.02 | 89,800 |
Apr 23, 2024 | 19.87 | 20.12 | 19.78 | 19.99 | 19.99 | 118,600 |
Apr 22, 2024 | 19.54 | 19.97 | 19.45 | 19.92 | 19.92 | 179,900 |
Apr 19, 2024 | 19.15 | 19.55 | 19.15 | 19.50 | 19.50 | 134,000 |
Apr 18, 2024 | 19.08 | 19.23 | 18.93 | 19.21 | 19.21 | 140,300 |
Apr 17, 2024 | 18.88 | 19.13 | 18.85 | 19.02 | 19.02 | 94,100 |
Apr 16, 2024 | 19.00 | 19.06 | 18.77 | 18.83 | 18.83 | 120,400 |
Apr 15, 2024 | 19.61 | 19.66 | 18.99 | 19.12 | 19.12 | 146,700 |
Apr 12, 2024 | 19.74 | 19.77 | 19.48 | 19.50 | 19.50 | 83,400 |
Apr 11, 2024 | 19.90 | 19.93 | 19.72 | 19.78 | 19.78 | 129,200 |
Apr 10, 2024 | 20.12 | 20.20 | 19.83 | 19.88 | 19.88 | 139,100 |
Apr 9, 2024 | 0.14 Dividend | |||||
Apr 9, 2024 | 20.31 | 20.34 | 20.23 | 20.31 | 20.31 | 133,600 |
Apr 8, 2024 | 20.41 | 20.46 | 20.26 | 20.34 | 20.20 | 94,000 |
Apr 5, 2024 | 20.37 | 20.41 | 20.28 | 20.29 | 20.15 | 67,900 |
Apr 4, 2024 | 20.59 | 20.83 | 20.30 | 20.32 | 20.18 | 96,400 |
Apr 3, 2024 | 20.35 | 20.49 | 20.25 | 20.44 | 20.30 | 127,100 |
Apr 2, 2024 | 20.52 | 20.75 | 20.31 | 20.38 | 20.24 | 118,400 |
Apr 1, 2024 | 21.08 | 21.08 | 20.65 | 20.69 | 20.55 | 127,900 |
Mar 28, 2024 | 20.89 | 21.15 | 20.80 | 21.03 | 20.89 | 191,900 |
Mar 27, 2024 | 20.71 | 20.86 | 20.67 | 20.79 | 20.65 | 76,100 |
Mar 26, 2024 | 20.60 | 20.80 | 20.51 | 20.71 | 20.57 | 125,500 |
Mar 25, 2024 | 20.43 | 20.54 | 20.41 | 20.47 | 20.33 | 83,600 |
Mar 22, 2024 | 20.54 | 20.68 | 20.33 | 20.41 | 20.27 | 105,800 |
Mar 21, 2024 | 20.59 | 20.72 | 20.52 | 20.59 | 20.45 | 80,800 |
Mar 20, 2024 | 20.41 | 20.62 | 20.35 | 20.58 | 20.44 | 82,200 |
Mar 19, 2024 | 20.53 | 20.61 | 20.35 | 20.39 | 20.25 | 73,800 |
Mar 18, 2024 | 20.60 | 20.70 | 20.46 | 20.48 | 20.34 | 144,600 |
Mar 15, 2024 | 20.56 | 20.72 | 20.52 | 20.62 | 20.48 | 88,700 |
Mar 14, 2024 | 20.82 | 20.90 | 20.56 | 20.58 | 20.44 | 104,300 |
Mar 13, 2024 | 20.95 | 21.06 | 20.71 | 20.82 | 20.68 | 72,300 |
Mar 12, 2024 | 0.14 Dividend | |||||
Mar 12, 2024 | 21.01 | 21.01 | 20.87 | 20.95 | 20.81 | 62,300 |
Mar 11, 2024 | 21.10 | 21.19 | 20.97 | 21.13 | 20.85 | 100,700 |
Mar 8, 2024 | 21.18 | 21.27 | 21.07 | 21.11 | 20.83 | 81,600 |
Mar 7, 2024 | 21.17 | 21.21 | 21.02 | 21.10 | 20.82 | 67,300 |
Mar 6, 2024 | 21.07 | 21.21 | 20.91 | 21.13 | 20.85 | 112,400 |
Mar 5, 2024 | 20.81 | 21.10 | 20.79 | 20.89 | 20.62 | 158,200 |
Mar 4, 2024 | 20.64 | 20.85 | 20.54 | 20.83 | 20.56 | 93,600 |
Mar 1, 2024 | 20.52 | 20.65 | 20.38 | 20.65 | 20.38 | 123,200 |
Feb 29, 2024 | 20.55 | 20.60 | 20.43 | 20.46 | 20.19 | 112,200 |
Feb 28, 2024 | 20.30 | 20.42 | 20.24 | 20.34 | 20.07 | 107,500 |
Feb 27, 2024 | 20.40 | 20.55 | 20.27 | 20.30 | 20.03 | 98,700 |
Feb 26, 2024 | 20.33 | 20.33 | 20.19 | 20.27 | 20.00 | 180,900 |
Feb 23, 2024 | 20.15 | 20.38 | 20.15 | 20.33 | 20.06 | 101,200 |
Feb 22, 2024 | 20.11 | 20.19 | 20.02 | 20.15 | 19.89 | 130,100 |
Feb 21, 2024 | 20.11 | 20.15 | 19.96 | 20.08 | 19.82 | 78,700 |
Feb 20, 2024 | 19.83 | 20.10 | 19.80 | 19.99 | 19.73 | 96,300 |
Feb 16, 2024 | 20.09 | 20.15 | 19.94 | 19.96 | 19.70 | 83,000 |
Feb 15, 2024 | 20.01 | 20.30 | 20.01 | 20.19 | 19.93 | 100,900 |
Feb 14, 2024 | 19.84 | 20.07 | 19.83 | 20.01 | 19.75 | 80,300 |
Feb 13, 2024 | 0.14 Dividend | |||||
Feb 13, 2024 | 19.82 | 19.83 | 19.58 | 19.74 | 19.48 | 125,100 |
Feb 12, 2024 | 20.17 | 20.35 | 20.15 | 20.18 | 19.78 | 121,600 |
Feb 9, 2024 | 20.11 | 20.22 | 19.95 | 20.17 | 19.77 | 131,000 |
Feb 8, 2024 | 20.27 | 20.40 | 20.05 | 20.11 | 19.71 | 71,900 |
Feb 7, 2024 | 20.34 | 20.40 | 20.09 | 20.32 | 19.92 | 73,700 |
Feb 6, 2024 | 20.12 | 20.34 | 20.05 | 20.21 | 19.81 | 95,700 |
Feb 5, 2024 | 20.38 | 20.38 | 20.06 | 20.12 | 19.72 | 123,400 |
Feb 2, 2024 | 20.51 | 20.52 | 20.23 | 20.42 | 20.02 | 92,400 |
Feb 1, 2024 | 20.18 | 20.66 | 20.18 | 20.66 | 20.25 | 105,000 |
Jan 31, 2024 | 20.50 | 20.62 | 20.12 | 20.14 | 19.74 | 127,000 |
Jan 30, 2024 | 20.45 | 20.50 | 20.34 | 20.43 | 20.03 | 89,400 |
Jan 29, 2024 | 20.20 | 20.53 | 20.15 | 20.53 | 20.12 | 132,200 |
Jan 26, 2024 | 20.20 | 20.34 | 20.07 | 20.17 | 19.77 | 106,700 |
Jan 25, 2024 | 19.98 | 20.14 | 19.98 | 20.12 | 19.72 | 126,100 |
Jan 24, 2024 | 20.28 | 20.28 | 19.78 | 19.86 | 19.47 | 126,300 |
Jan 23, 2024 | 20.17 | 20.21 | 19.93 | 20.00 | 19.61 | 117,300 |
Jan 22, 2024 | 19.88 | 20.17 | 19.85 | 20.11 | 19.71 | 126,400 |
Jan 19, 2024 | 19.65 | 19.72 | 19.43 | 19.72 | 19.33 | 124,700 |
Jan 18, 2024 | 19.65 | 19.74 | 19.38 | 19.52 | 19.13 | 167,700 |
Jan 17, 2024 | 19.77 | 20.02 | 19.51 | 19.60 | 19.21 | 117,900 |
Jan 16, 2024 | 0.14 Dividend | |||||
Jan 16, 2024 | 20.40 | 20.40 | 19.93 | 19.97 | 19.58 | 158,600 |
Jan 12, 2024 | 20.77 | 20.85 | 20.48 | 20.50 | 19.96 | 165,000 |
Jan 11, 2024 | 21.02 | 21.21 | 20.67 | 20.73 | 20.19 | 186,000 |
Jan 10, 2024 | 21.00 | 21.26 | 20.93 | 20.98 | 20.43 | 144,700 |
Jan 9, 2024 | 20.93 | 21.08 | 20.57 | 20.98 | 20.43 | 206,600 |
Jan 8, 2024 | 20.46 | 20.99 | 20.36 | 20.82 | 20.27 | 177,100 |
Jan 5, 2024 | 20.28 | 20.64 | 20.17 | 20.43 | 19.89 | 123,800 |
Jan 4, 2024 | 19.88 | 20.34 | 19.82 | 20.30 | 19.77 | 92,700 |
Jan 3, 2024 | 20.40 | 20.46 | 19.91 | 19.98 | 19.46 | 152,600 |
Jan 2, 2024 | 19.99 | 20.54 | 19.99 | 20.38 | 19.85 | 150,800 |
Dec 29, 2023 | 20.30 | 20.41 | 20.01 | 20.16 | 19.63 | 141,600 |
Dec 28, 2023 | 20.17 | 20.34 | 20.08 | 20.25 | 19.72 | 128,000 |
Dec 27, 2023 | 20.25 | 20.32 | 20.04 | 20.07 | 19.54 | 154,900 |
Dec 26, 2023 | 19.72 | 20.14 | 19.72 | 20.09 | 19.56 | 166,500 |
Dec 22, 2023 | 19.91 | 20.04 | 19.56 | 19.72 | 19.20 | 136,500 |
Dec 21, 2023 | 19.94 | 20.01 | 19.61 | 19.75 | 19.23 | 130,500 |
Dec 20, 2023 | 20.17 | 20.19 | 19.80 | 19.80 | 19.28 | 115,400 |
Dec 19, 2023 | 19.90 | 20.46 | 19.90 | 20.11 | 19.58 | 219,100 |
Dec 18, 2023 | 19.70 | 19.90 | 19.67 | 19.75 | 19.23 | 143,200 |
Dec 15, 2023 | 19.97 | 20.00 | 19.51 | 19.65 | 19.13 | 151,400 |
Dec 14, 2023 | 19.89 | 20.49 | 19.85 | 19.96 | 19.44 | 252,900 |
Dec 13, 2023 | 19.05 | 19.84 | 19.05 | 19.80 | 19.28 | 198,200 |
Dec 12, 2023 | 0.14 Dividend | |||||
Dec 12, 2023 | 19.21 | 19.33 | 19.02 | 19.05 | 18.55 | 99,500 |
Dec 11, 2023 | 19.30 | 19.42 | 19.24 | 19.36 | 18.72 | 110,700 |
Dec 8, 2023 | 19.20 | 19.38 | 19.10 | 19.25 | 18.61 | 112,800 |
Dec 7, 2023 | 19.36 | 19.53 | 19.22 | 19.28 | 18.64 | 141,800 |
Dec 6, 2023 | 19.25 | 19.56 | 19.22 | 19.42 | 18.78 | 124,600 |
Dec 5, 2023 | 19.25 | 19.37 | 19.05 | 19.13 | 18.50 | 205,500 |
Dec 4, 2023 | 19.22 | 19.58 | 19.16 | 19.40 | 18.76 | 209,000 |
Dec 1, 2023 | 18.59 | 19.34 | 18.59 | 19.23 | 18.59 | 198,800 |
Nov 30, 2023 | 18.75 | 19.04 | 18.52 | 18.55 | 17.94 | 308,800 |
Nov 29, 2023 | 18.68 | 19.03 | 18.68 | 18.75 | 18.13 | 210,500 |
Nov 28, 2023 | 18.35 | 18.76 | 18.35 | 18.64 | 18.02 | 181,700 |
Nov 27, 2023 | 18.33 | 18.58 | 18.28 | 18.36 | 17.75 | 205,600 |
Nov 24, 2023 | 18.34 | 18.38 | 18.18 | 18.38 | 17.77 | 77,700 |
Nov 22, 2023 | 18.02 | 18.30 | 17.98 | 18.26 | 17.66 | 176,300 |
Nov 21, 2023 | 18.01 | 18.05 | 17.81 | 17.96 | 17.37 | 137,700 |
Nov 20, 2023 | 17.87 | 18.15 | 17.80 | 17.94 | 17.35 | 261,300 |
Nov 17, 2023 | 18.04 | 18.06 | 17.74 | 17.79 | 17.20 | 177,600 |
Nov 16, 2023 | 17.84 | 18.09 | 17.82 | 17.89 | 17.30 | 173,700 |
Nov 15, 2023 | 17.77 | 17.90 | 17.68 | 17.82 | 17.23 | 162,000 |
Nov 14, 2023 | 0.14 Dividend | |||||
Nov 14, 2023 | 17.18 | 17.79 | 17.18 | 17.74 | 17.15 | 196,600 |
Nov 13, 2023 | 17.03 | 17.29 | 16.79 | 16.96 | 16.27 | 118,300 |
Nov 10, 2023 | 16.75 | 16.98 | 16.75 | 16.98 | 16.29 | 147,100 |
Nov 9, 2023 | 16.98 | 17.01 | 16.63 | 16.67 | 15.99 | 112,600 |
Nov 8, 2023 | 17.05 | 17.18 | 16.93 | 16.95 | 16.26 | 182,200 |
Nov 7, 2023 | 17.37 | 17.44 | 17.00 | 17.02 | 16.33 | 192,300 |
Nov 6, 2023 | 18.14 | 18.14 | 17.18 | 17.27 | 16.56 | 223,000 |
Nov 3, 2023 | 17.65 | 18.23 | 17.55 | 18.06 | 17.32 | 198,000 |
Nov 2, 2023 | 17.00 | 17.39 | 16.95 | 17.37 | 16.66 | 198,000 |
Nov 1, 2023 | 16.50 | 16.77 | 16.37 | 16.75 | 16.07 | 346,300 |
Oct 31, 2023 | 15.86 | 16.25 | 15.82 | 16.23 | 15.57 | 254,800 |
Oct 30, 2023 | 15.85 | 15.99 | 15.69 | 15.77 | 15.13 | 266,500 |
Oct 27, 2023 | 16.00 | 16.04 | 15.72 | 15.74 | 15.10 | 158,600 |
Oct 26, 2023 | 15.59 | 16.03 | 15.59 | 15.92 | 15.27 | 177,100 |
Oct 25, 2023 | 15.86 | 15.96 | 15.52 | 15.54 | 14.91 | 180,100 |
Oct 24, 2023 | 15.85 | 16.00 | 15.85 | 15.95 | 15.30 | 148,100 |
Oct 23, 2023 | 15.90 | 16.00 | 15.77 | 15.77 | 15.13 | 175,500 |
Oct 20, 2023 | 16.07 | 16.16 | 15.92 | 15.95 | 15.30 | 110,900 |
Oct 19, 2023 | 16.48 | 16.55 | 16.01 | 16.04 | 15.39 | 163,900 |
Oct 18, 2023 | 16.71 | 16.80 | 16.51 | 16.52 | 15.85 | 109,100 |
Oct 17, 2023 | 16.61 | 16.86 | 16.60 | 16.74 | 16.06 | 168,800 |
Oct 16, 2023 | 16.63 | 16.78 | 16.54 | 16.66 | 15.98 | 143,000 |
Oct 13, 2023 | 16.63 | 16.69 | 16.40 | 16.52 | 15.85 | 176,400 |
Oct 12, 2023 | 16.87 | 16.87 | 16.52 | 16.55 | 15.87 | 203,200 |
Oct 11, 2023 | 16.79 | 16.87 | 16.70 | 16.86 | 16.17 | 157,900 |
Oct 10, 2023 | 0.14 Dividend | |||||
Oct 10, 2023 | 16.64 | 16.77 | 16.55 | 16.66 | 15.98 | 105,700 |
Oct 9, 2023 | 16.29 | 16.70 | 16.20 | 16.65 | 15.84 | 218,900 |
Oct 6, 2023 | 16.27 | 16.43 | 16.12 | 16.37 | 15.57 | 253,300 |
Oct 5, 2023 | 16.58 | 16.69 | 16.38 | 16.38 | 15.58 | 282,500 |
Oct 4, 2023 | 16.56 | 16.70 | 16.46 | 16.69 | 15.88 | 150,500 |
Oct 3, 2023 | 16.84 | 16.95 | 16.42 | 16.54 | 15.74 | 251,600 |
Oct 2, 2023 | 17.16 | 17.23 | 16.89 | 16.98 | 16.15 | 230,300 |
Sep 29, 2023 | 17.34 | 17.48 | 17.11 | 17.16 | 16.32 | 183,500 |
Sep 28, 2023 | 17.05 | 17.25 | 17.05 | 17.18 | 16.34 | 136,600 |
Sep 27, 2023 | 17.38 | 17.45 | 17.11 | 17.12 | 16.29 | 150,800 |
Sep 26, 2023 | 17.62 | 17.65 | 17.26 | 17.33 | 16.49 | 191,200 |
Sep 25, 2023 | 17.81 | 17.86 | 17.60 | 17.66 | 16.80 | 150,800 |
Sep 22, 2023 | 17.90 | 17.97 | 17.77 | 17.86 | 16.99 | 148,300 |
Sep 21, 2023 | 18.10 | 18.21 | 17.90 | 17.90 | 17.03 | 124,700 |
Sep 20, 2023 | 18.27 | 18.49 | 18.27 | 18.28 | 17.39 | 119,000 |
Sep 19, 2023 | 18.47 | 18.57 | 18.25 | 18.27 | 17.38 | 143,500 |
Sep 18, 2023 | 18.43 | 18.68 | 18.40 | 18.54 | 17.64 | 170,700 |
Sep 15, 2023 | 18.36 | 18.43 | 18.32 | 18.38 | 17.49 | 91,000 |
Sep 14, 2023 | 18.14 | 18.40 | 18.13 | 18.39 | 17.50 | 144,900 |
Sep 13, 2023 | 18.18 | 18.26 | 17.96 | 17.97 | 17.10 | 109,900 |
Sep 12, 2023 | 0.14 Dividend | |||||
Sep 12, 2023 | 18.25 | 18.40 | 18.18 | 18.18 | 17.30 | 91,400 |
Sep 11, 2023 | 18.48 | 18.57 | 18.41 | 18.41 | 17.38 | 120,500 |
Sep 8, 2023 | 18.54 | 18.69 | 18.46 | 18.47 | 17.44 | 123,800 |
Sep 7, 2023 | 18.60 | 18.75 | 18.53 | 18.60 | 17.56 | 77,900 |
Sep 6, 2023 | 18.70 | 18.80 | 18.50 | 18.56 | 17.53 | 96,300 |
Sep 5, 2023 | 18.90 | 18.96 | 18.70 | 18.75 | 17.71 | 88,700 |
Sep 1, 2023 | 18.83 | 19.00 | 18.81 | 18.90 | 17.85 | 146,500 |
Aug 31, 2023 | 18.98 | 18.99 | 18.79 | 18.81 | 17.76 | 95,500 |
Aug 30, 2023 | 19.04 | 19.05 | 18.83 | 18.87 | 17.82 | 118,100 |
Aug 29, 2023 | 18.84 | 19.04 | 18.75 | 19.04 | 17.98 | 167,800 |
Aug 28, 2023 | 18.74 | 18.89 | 18.74 | 18.81 | 17.76 | 66,600 |
Aug 25, 2023 | 18.70 | 18.78 | 18.59 | 18.73 | 17.69 | 71,300 |
Aug 24, 2023 | 18.76 | 18.98 | 18.63 | 18.63 | 17.59 | 90,500 |
Aug 23, 2023 | 18.56 | 18.85 | 18.56 | 18.85 | 17.80 | 82,500 |
Aug 22, 2023 | 18.47 | 18.56 | 18.44 | 18.51 | 17.48 | 70,700 |
Aug 21, 2023 | 18.67 | 18.68 | 18.37 | 18.45 | 17.42 | 93,200 |
Aug 18, 2023 | 18.67 | 18.75 | 18.59 | 18.60 | 17.56 | 128,500 |
Aug 17, 2023 | 18.94 | 18.94 | 18.70 | 18.70 | 17.66 | 119,500 |
Aug 16, 2023 | 19.10 | 19.10 | 18.82 | 18.84 | 17.79 | 145,400 |
Aug 15, 2023 | 0.14 Dividend | |||||
Aug 15, 2023 | 19.08 | 19.20 | 18.98 | 19.01 | 17.95 | 70,700 |
Aug 14, 2023 | 19.33 | 19.39 | 19.29 | 19.31 | 18.11 | 88,000 |
Aug 11, 2023 | 19.19 | 19.38 | 19.19 | 19.34 | 18.13 | 66,700 |
Aug 10, 2023 | 19.31 | 19.45 | 19.25 | 19.26 | 18.06 | 83,800 |
Aug 9, 2023 | 19.34 | 19.40 | 19.24 | 19.27 | 18.07 | 96,900 |
Aug 8, 2023 | 19.28 | 19.37 | 19.17 | 19.32 | 18.12 | 93,400 |
Aug 7, 2023 | 19.30 | 19.46 | 19.23 | 19.39 | 18.18 | 76,800 |
Aug 4, 2023 | 19.28 | 19.55 | 19.25 | 19.30 | 18.10 | 100,200 |
Aug 3, 2023 | 19.52 | 19.52 | 19.19 | 19.30 | 18.10 | 154,900 |
Aug 2, 2023 | 19.70 | 19.73 | 19.51 | 19.57 | 18.35 | 111,900 |
Aug 1, 2023 | 19.80 | 19.80 | 19.61 | 19.78 | 18.55 | 139,400 |
Jul 31, 2023 | 19.65 | 19.81 | 19.53 | 19.80 | 18.57 | 147,700 |
Jul 28, 2023 | 19.45 | 19.62 | 19.39 | 19.50 | 18.28 | 101,200 |
Jul 27, 2023 | 19.65 | 19.74 | 19.38 | 19.39 | 18.18 | 102,900 |
Jul 26, 2023 | 19.45 | 19.64 | 19.45 | 19.61 | 18.39 | 103,200 |
Jul 25, 2023 | 19.52 | 19.56 | 19.46 | 19.49 | 18.27 | 91,200 |
Jul 24, 2023 | 19.34 | 19.55 | 19.32 | 19.40 | 18.19 | 134,500 |
Jul 21, 2023 | 19.45 | 19.50 | 19.37 | 19.37 | 18.16 | 84,000 |
Jul 20, 2023 | 19.37 | 19.49 | 19.29 | 19.40 | 18.19 | 131,100 |
Jul 19, 2023 | 19.20 | 19.42 | 19.20 | 19.38 | 18.17 | 81,000 |
Jul 18, 2023 | 19.18 | 19.26 | 19.01 | 19.11 | 17.92 | 109,900 |
Jul 17, 2023 | 19.42 | 19.50 | 19.23 | 19.26 | 18.06 | 101,500 |
Jul 14, 2023 | 19.46 | 19.53 | 19.33 | 19.35 | 18.14 | 98,000 |
Jul 13, 2023 | 19.57 | 19.57 | 19.35 | 19.51 | 18.29 | 90,900 |
Jul 12, 2023 | 19.35 | 19.60 | 19.35 | 19.52 | 18.30 | 130,000 |
Jul 11, 2023 | 0.14 Dividend | |||||
Jul 11, 2023 | 19.17 | 19.36 | 19.17 | 19.29 | 18.09 | 92,900 |
Jul 10, 2023 | 19.35 | 19.43 | 19.23 | 19.27 | 17.94 | 156,400 |
Jul 7, 2023 | 18.95 | 19.33 | 18.92 | 19.30 | 17.97 | 193,400 |
Jul 6, 2023 | 19.07 | 19.10 | 18.87 | 18.93 | 17.62 | 103,700 |
Jul 5, 2023 | 19.18 | 19.43 | 19.12 | 19.23 | 17.90 | 118,000 |
Jul 3, 2023 | 18.86 | 19.39 | 18.82 | 19.17 | 17.85 | 135,500 |
Jun 30, 2023 | 19.00 | 19.13 | 18.86 | 18.99 | 17.68 | 108,500 |
Jun 29, 2023 | 18.63 | 18.84 | 18.62 | 18.84 | 17.54 | 97,500 |
Jun 28, 2023 | 18.60 | 18.70 | 18.57 | 18.68 | 17.39 | 111,100 |
Jun 27, 2023 | 18.39 | 18.64 | 18.31 | 18.60 | 17.32 | 146,300 |
Jun 26, 2023 | 18.02 | 18.31 | 18.02 | 18.28 | 17.02 | 168,900 |
Jun 23, 2023 | 18.02 | 18.20 | 18.01 | 18.03 | 16.79 | 126,800 |
Jun 22, 2023 | 18.15 | 18.15 | 17.93 | 18.06 | 16.81 | 167,000 |
Jun 21, 2023 | 18.21 | 18.24 | 18.07 | 18.19 | 16.94 | 107,100 |
Jun 20, 2023 | 18.42 | 18.55 | 18.25 | 18.25 | 16.99 | 145,800 |
Jun 16, 2023 | 18.61 | 18.68 | 18.47 | 18.49 | 17.21 | 117,300 |
Jun 15, 2023 | 18.54 | 18.70 | 18.47 | 18.61 | 17.33 | 109,600 |
Jun 14, 2023 | 18.52 | 18.69 | 18.44 | 18.59 | 17.31 | 110,600 |
Jun 13, 2023 | 0.14 Dividend | |||||
Jun 13, 2023 | 18.50 | 18.64 | 18.46 | 18.53 | 17.25 | 125,900 |
Jun 12, 2023 | 18.75 | 18.82 | 18.55 | 18.60 | 17.19 | 120,400 |
Jun 9, 2023 | 18.85 | 18.95 | 18.73 | 18.74 | 17.32 | 79,000 |
Jun 8, 2023 | 18.96 | 18.99 | 18.85 | 18.86 | 17.43 | 107,800 |
Jun 7, 2023 | 18.74 | 19.06 | 18.74 | 19.01 | 17.57 | 115,200 |
Jun 6, 2023 | 18.53 | 18.82 | 18.53 | 18.73 | 17.31 | 102,400 |
Jun 5, 2023 | 18.56 | 18.65 | 18.46 | 18.59 | 17.18 | 90,100 |
Jun 2, 2023 | 18.43 | 18.65 | 18.41 | 18.52 | 17.12 | 149,800 |
Jun 1, 2023 | 18.24 | 18.44 | 18.07 | 18.38 | 16.99 | 115,900 |
May 31, 2023 | 18.05 | 18.20 | 17.93 | 18.12 | 16.75 | 156,700 |
May 30, 2023 | 17.81 | 18.04 | 17.80 | 18.00 | 16.64 | 276,700 |
May 26, 2023 | 17.55 | 17.78 | 17.53 | 17.75 | 16.41 | 152,000 |
May 25, 2023 | 17.58 | 17.64 | 17.40 | 17.42 | 16.10 | 134,200 |
May 24, 2023 | 17.77 | 17.81 | 17.50 | 17.53 | 16.20 | 147,000 |
May 23, 2023 | 17.87 | 18.05 | 17.78 | 17.80 | 16.45 | 166,600 |
May 22, 2023 | 17.84 | 18.00 | 17.84 | 17.93 | 16.57 | 186,300 |
May 19, 2023 | 17.89 | 18.08 | 17.82 | 17.88 | 16.53 | 117,200 |
May 18, 2023 | 17.86 | 18.00 | 17.83 | 17.93 | 16.57 | 105,000 |
May 17, 2023 | 17.95 | 17.97 | 17.83 | 17.86 | 16.51 | 206,000 |
May 16, 2023 | 18.08 | 18.12 | 17.86 | 17.89 | 16.53 | 167,700 |
May 15, 2023 | 18.16 | 18.24 | 18.05 | 18.09 | 16.72 | 147,100 |
May 12, 2023 | 18.13 | 18.25 | 18.01 | 18.10 | 16.73 | 81,400 |
May 11, 2023 | 18.29 | 18.30 | 18.07 | 18.12 | 16.75 | 97,700 |
May 10, 2023 | 18.41 | 18.54 | 18.29 | 18.34 | 16.95 | 102,900 |
May 9, 2023 | 0.14 Dividend | |||||
May 9, 2023 | 18.40 | 18.44 | 18.26 | 18.33 | 16.94 | 91,300 |
May 8, 2023 | 18.80 | 18.80 | 18.55 | 18.63 | 17.09 | 79,700 |
May 5, 2023 | 18.45 | 18.78 | 18.45 | 18.73 | 17.18 | 103,300 |
May 4, 2023 | 18.50 | 18.58 | 18.33 | 18.40 | 16.88 | 107,300 |
May 3, 2023 | 18.77 | 18.83 | 18.57 | 18.58 | 17.05 | 102,000 |
May 2, 2023 | 18.96 | 19.01 | 18.66 | 18.75 | 17.20 | 120,200 |
May 1, 2023 | 19.35 | 19.35 | 19.04 | 19.08 | 17.51 | 123,100 |
Apr 28, 2023 | 19.07 | 19.39 | 18.98 | 19.39 | 17.79 | 118,700 |
Apr 27, 2023 | 18.71 | 19.03 | 18.63 | 19.03 | 17.46 | 115,700 |
Related Tickers
RQI Cohen & Steers Quality Income Realty Fund, Inc.
10.99
+0.18%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.14
+1.09%
UTF Cohen & Steers Infrastructure Fund, Inc
23.12
-0.69%
UTG Reaves Utility Income Fund
26.21
-0.11%
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.29
+0.61%
THQ Abrdn Healthcare Opportunities Fund
19.28
+0.47%
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.30
+0.33%
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.37
+0.89%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.07
+0.67%
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
14.01
+0.65%