Canada markets open in 5 hours 6 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.73-0.04 (-0.20%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202419.8119.9519.5819.7319.73121,000
Apr 26, 202419.5919.9219.5919.7719.77114,100
Apr 25, 202419.8019.8019.5119.5119.51136,500
Apr 24, 202419.9920.0419.8420.0220.0289,800
Apr 23, 202419.8720.1219.7819.9919.99118,600
Apr 22, 202419.5419.9719.4519.9219.92179,900
Apr 19, 202419.1519.5519.1519.5019.50134,000
Apr 18, 202419.0819.2318.9319.2119.21140,300
Apr 17, 202418.8819.1318.8519.0219.0294,100
Apr 16, 202419.0019.0618.7718.8318.83120,400
Apr 15, 202419.6119.6618.9919.1219.12146,700
Apr 12, 202419.7419.7719.4819.5019.5083,400
Apr 11, 202419.9019.9319.7219.7819.78129,200
Apr 10, 202420.1220.2019.8319.8819.88139,100
Apr 09, 202420.3120.3420.2320.3120.31133,600
Apr 09, 20240.136 Dividend
Apr 08, 202420.4120.4620.2620.3420.2094,000
Apr 05, 202420.3720.4120.2820.2920.1567,900
Apr 04, 202420.5920.8320.3020.3220.1896,400
Apr 03, 202420.3520.4920.2520.4420.30127,100
Apr 02, 202420.5220.7520.3120.3820.24118,400
Apr 01, 202421.0821.0820.6520.6920.55127,900
Mar 28, 202420.8921.1520.8021.0320.89191,900
Mar 27, 202420.7120.8620.6720.7920.6576,100
Mar 26, 202420.6020.8020.5120.7120.57125,500
Mar 25, 202420.4320.5420.4120.4720.3383,600
Mar 22, 202420.5420.6820.3320.4120.27105,800
Mar 21, 202420.5920.7220.5220.5920.4580,800
Mar 20, 202420.4120.6220.3520.5820.4482,200
Mar 19, 202420.5320.6120.3520.3920.2573,800
Mar 18, 202420.6020.7020.4620.4820.34144,600
Mar 15, 202420.5620.7220.5220.6220.4888,700
Mar 14, 202420.8220.9020.5620.5820.44104,300
Mar 13, 202420.9521.0620.7120.8220.6872,300
Mar 12, 202421.0121.0120.8720.9520.8162,300
Mar 12, 20240.136 Dividend
Mar 11, 202421.1021.1920.9721.1320.85100,700
Mar 08, 202421.1821.2721.0721.1120.8381,600
Mar 07, 202421.1721.2121.0221.1020.8267,300
Mar 06, 202421.0721.2120.9121.1320.85112,400
Mar 05, 202420.8121.1020.7920.8920.62158,200
Mar 04, 202420.6420.8520.5420.8320.5693,600
Mar 01, 202420.5220.6520.3820.6520.38123,200
Feb 29, 202420.5520.6020.4320.4620.19112,200
Feb 28, 202420.3020.4220.2420.3420.07107,500
Feb 27, 202420.4020.5520.2720.3020.0398,700
Feb 26, 202420.3320.3320.1920.2720.00180,900
Feb 23, 202420.1520.3820.1520.3320.06101,200
Feb 22, 202420.1120.1920.0220.1519.89130,100
Feb 21, 202420.1120.1519.9620.0819.8278,700
Feb 20, 202419.8320.1019.8019.9919.7396,300
Feb 16, 202420.0920.1519.9419.9619.7083,000
Feb 15, 202420.0120.3020.0120.1919.93100,900
Feb 14, 202419.8420.0719.8320.0119.7580,300
Feb 13, 202419.8219.8319.5819.7419.48125,100
Feb 13, 20240.136 Dividend
Feb 12, 202420.1720.3520.1520.1819.78121,600
Feb 09, 202420.1120.2219.9520.1719.77131,000
Feb 08, 202420.2720.4020.0520.1119.7171,900
Feb 07, 202420.3420.4020.0920.3219.9273,700
Feb 06, 202420.1220.3420.0520.2119.8195,700
Feb 05, 202420.3820.3820.0620.1219.72123,400
Feb 02, 202420.5120.5220.2320.4220.0292,400
Feb 01, 202420.1820.6620.1820.6620.25105,000
Jan 31, 202420.5020.6220.1220.1419.74127,000
Jan 30, 202420.4520.5020.3420.4320.0389,400
Jan 29, 202420.2020.5320.1520.5320.12132,200
Jan 26, 202420.2020.3420.0720.1719.77106,700
Jan 25, 202419.9820.1419.9820.1219.72126,100
Jan 24, 202420.2820.2819.7819.8619.47126,300
Jan 23, 202420.1720.2119.9320.0019.61117,300
Jan 22, 202419.8820.1719.8520.1119.71126,400
Jan 19, 202419.6519.7219.4319.7219.33124,700
Jan 18, 202419.6519.7419.3819.5219.13167,700
Jan 17, 202419.7720.0219.5119.6019.21117,900
Jan 16, 202420.4020.4019.9319.9719.58158,600
Jan 16, 20240.136 Dividend
Jan 12, 202420.7720.8520.4820.5019.96165,000
Jan 11, 202421.0221.2120.6720.7320.19186,000
Jan 10, 202421.0021.2620.9320.9820.43144,700
Jan 09, 202420.9321.0820.5720.9820.43206,600
Jan 08, 202420.4620.9920.3620.8220.27177,100
Jan 05, 202420.2820.6420.1720.4319.89123,800
Jan 04, 202419.8820.3419.8220.3019.7792,700
Jan 03, 202420.4020.4619.9119.9819.46152,600
Jan 02, 202419.9920.5419.9920.3819.85150,800
Dec 29, 202320.3020.4120.0120.1619.63141,600
Dec 28, 202320.1720.3420.0820.2519.72128,000
Dec 27, 202320.2520.3220.0420.0719.54154,900
Dec 26, 202319.7220.1419.7220.0919.56166,500
Dec 22, 202319.9120.0419.5619.7219.20136,500
Dec 21, 202319.9420.0119.6119.7519.23130,500
Dec 20, 202320.1720.1919.8019.8019.28115,400
Dec 19, 202319.9020.4619.9020.1119.58219,100
Dec 18, 202319.7019.9019.6719.7519.23143,200
Dec 15, 202319.9720.0019.5119.6519.13151,400
Dec 14, 202319.8920.4919.8519.9619.44252,900
Dec 13, 202319.0519.8419.0519.8019.28198,200
Dec 12, 202319.2119.3319.0219.0518.5599,500
Dec 12, 20230.136 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...