NYSE - Delayed Quote USD

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

19.51 -0.51 (-2.55%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 2023 18.58 18.79 18.58 18.65 17.11 116,100

Related Tickers

RQI Cohen & Steers Quality Income Realty Fund, Inc.
10.97
-0.81%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
 
UTF Cohen & Steers Infrastructure Fund, Inc
23.28
+0.43%
 
UTG Reaves Utility Income Fund
26.24
-0.30%
 
THQ Abrdn Healthcare Opportunities Fund
19.19
-1.29%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.21
-1.71%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.45
-0.61%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.27
-0.62%
 
HQH Abrdn Healthcare Investors
16.05
-0.50%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.19
-0.47%