Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.22 -0.18 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.948 8.995 8.924 8.929 326,290 -0.00(-0.05%)
Oct 30, 2014 8.811 8.934 8.811 8.934 206,127 +0.11(+1.23%)
Oct 29, 2014 8.825 8.839 8.735 8.825 235,852 -0.01(-0.11%)
Oct 28, 2014 8.745 8.839 8.740 8.834 285,656 +0.08(+0.86%)
Oct 27, 2014 8.716 8.740 8.740 8.759 176,072 +0.02(+0.22%)
Oct 24, 2014 8.731 8.740 8.703 8.740 122,864 +0.00(+0.00%)
Oct 23, 2014 8.745 8.764 8.664 8.740 225,541 +0.05(+0.60%)
Oct 22, 2014 8.589 8.702 8.570 8.688 269,939 +0.10(+1.16%)
Oct 21, 2014 8.494 8.594 8.461 8.589 232,285 +0.12(+1.39%)
Oct 20, 2014 8.442 8.494 8.362 8.471 239,643 +0.02(+0.28%)
Oct 17, 2014 8.409 8.447 8.353 8.447 201,999 +0.12(+1.42%)
Oct 16, 2014 8.192 8.400 8.175 8.329 287,904 +0.09(+1.03%)
Oct 15, 2014 8.357 8.390 8.131 8.244 378,833 -0.17(-2.08%)
Oct 14, 2014 8.371 8.485 8.296 8.419 214,075 +0.06(+0.73%)
Oct 13, 2014 8.357 8.405 8.277 8.357 113,243 +0.01(+0.11%)
Oct 10, 2014 8.447 8.490 8.348 8.348 167,486 -0.08(-0.95%)
Oct 09, 2014 8.409 8.485 8.397 8.428 303,343 +0.02(+0.22%)
Oct 08, 2014 8.239 8.419 8.239 8.409 217,534 +0.15(+1.77%)
Oct 07, 2014 8.225 8.286 8.216 8.263 192,993 +0.00(+0.00%)
Oct 06, 2014 8.291 8.299 8.244 8.263 278,901 -0.03(-0.40%)
Oct 03, 2014 8.239 8.320 8.211 8.296 195,725 +0.03(+0.40%)
Oct 02, 2014 8.239 8.263 8.183 8.263 209,103 -0.00(-0.06%)
Oct 01, 2014 8.225 8.282 8.220 8.268 262,694 +0.01(+0.17%)
Sep 30, 2014 8.216 8.286 8.187 8.253 355,236 +0.06(+0.69%)
Sep 29, 2014 8.097 8.197 8.093 8.197 219,191 +0.03(+0.41%)
Sep 26, 2014 8.197 8.197 8.041 8.164 573,569 -0.07(-0.80%)
Sep 25, 2014 8.272 8.272 8.201 8.230 257,933 -0.03(-0.40%)
Sep 24, 2014 8.272 8.315 8.244 8.263 190,014 -0.02(-0.29%)
Sep 23, 2014 8.282 8.357 8.268 8.286 203,233 -0.02(-0.28%)
Sep 22, 2014 8.367 8.376 8.286 8.310 218,954 -0.06(-0.68%)
Sep 19, 2014 8.324 8.400 8.324 8.367 157,538 +0.01(+0.11%)
Sep 18, 2014 8.433 8.433 8.353 8.357 157,525 -0.05(-0.56%)
Sep 17, 2014 8.371 8.461 8.343 8.405 849,004 +0.07(+0.85%)
Sep 16, 2014 8.227 8.334 8.227 8.334 199,337 +0.10(+1.18%)
Sep 15, 2014 8.329 8.343 8.236 8.236 231,788 -0.11(-1.28%)
Sep 12, 2014 8.496 8.496 8.297 8.343 235,699 -0.16(-1.91%)
Sep 11, 2014 8.524 8.538 8.487 8.505 204,338 -0.02(-0.22%)
Sep 10, 2014 8.584 8.584 8.515 8.524 255,643 -0.06(-0.70%)
Sep 09, 2014 8.570 8.589 8.552 8.584 207,671 +0.00(+0.05%)
Sep 08, 2014 8.603 8.621 8.556 8.579 390,660 -0.04(-0.43%)
Sep 05, 2014 8.556 8.617 8.540 8.617 145,747 +0.07(+0.87%)
Sep 04, 2014 8.589 8.589 8.533 8.542 155,569 -0.04(-0.49%)
Sep 03, 2014 8.584 8.598 8.563 8.584 177,451 +0.01(+0.11%)
Sep 02, 2014 8.556 8.589 8.552 8.575 167,238 +0.01(+0.11%)
Aug 29, 2014 8.524 8.566 8.566 8.566 181,776 +0.03(+0.33%)
Aug 28, 2014 8.528 8.552 8.505 8.538 160,304 +0.00(+0.00%)
Aug 27, 2014 8.547 8.547 8.501 8.538 177,776 +0.00(+0.01%)
Aug 26, 2014 8.524 8.566 8.510 8.537 233,586 +0.01(+0.15%)
Aug 25, 2014 8.584 8.584 8.510 8.524 125,240 -0.02(-0.20%)
Aug 22, 2014 8.570 8.584 8.519 8.541 159,806 -0.05(-0.61%)
Aug 21, 2014 8.579 8.612 8.579 8.593 195,659 +0.04(+0.43%)
Aug 20, 2014 8.528 8.566 8.510 8.556 140,742 +0.02(+0.27%)
Aug 19, 2014 8.538 8.547 8.510 8.533 182,083 +0.03(+0.38%)
Aug 18, 2014 8.487 8.538 8.477 8.501 218,843 +0.03(+0.38%)
Aug 15, 2014 8.473 8.501 8.450 8.468 218,110 +0.00(+0.00%)
Aug 14, 2014 8.445 8.459 8.445 8.468 212,499 +0.02(+0.27%)
Aug 13, 2014 8.375 8.445 8.375 8.445 218,466 +0.07(+0.89%)
Aug 12, 2014 8.371 8.380 8.352 8.371 113,249 +0.00(+0.06%)
Aug 11, 2014 8.338 8.389 8.338 8.366 147,319 +0.05(+0.56%)
Aug 08, 2014 8.269 8.310 8.264 8.320 111,737 +0.06(+0.67%)
Aug 07, 2014 8.287 8.320 8.213 8.264 118,083 -0.00(-0.06%)
Aug 06, 2014 8.227 8.306 8.199 8.269 138,260 +0.03(+0.34%)
Aug 05, 2014 8.320 8.324 8.199 8.241 262,079 -0.09(-1.11%)
Aug 04, 2014 8.394 8.394 8.273 8.334 219,167 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.