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 (%)
Jul 31, 2014 8.468 8.473 8.371 8.375 215,186 -0.12(-1.42%)
Jul 30, 2014 8.533 8.579 8.473 8.496 262,998 -0.04(-0.43%)
Jul 29, 2014 8.607 8.607 8.510 8.533 197,593 -0.05(-0.59%)
Jul 28, 2014 8.566 8.607 8.564 8.584 241,855 +0.03(+0.38%)
Jul 25, 2014 8.593 8.621 8.533 8.552 232,439 -0.05(-0.54%)
Jul 24, 2014 8.621 8.626 8.575 8.598 216,368 -0.00(-0.05%)
Jul 23, 2014 8.598 8.621 8.573 8.603 166,633 +0.02(+0.27%)
Jul 22, 2014 8.561 8.584 8.538 8.579 191,243 +0.05(+0.54%)
Jul 21, 2014 8.566 8.575 8.510 8.533 201,213 -0.04(-0.43%)
Jul 18, 2014 8.496 8.579 8.468 8.570 157,354 +0.07(+0.87%)
Jul 17, 2014 8.496 8.538 8.473 8.496 207,730 -0.01(-0.11%)
Jul 16, 2014 8.515 8.515 8.464 8.505 210,602 +0.02(+0.22%)
Jul 15, 2014 8.579 8.579 8.464 8.487 356,968 -0.09(-1.03%)
Jul 14, 2014 8.477 8.617 8.468 8.575 540,457 +0.12(+1.43%)
Jul 11, 2014 8.385 8.468 8.375 8.454 395,829 +0.05(+0.61%)
Jul 10, 2014 8.334 8.417 8.324 8.403 184,071 +0.01(+0.17%)
Jul 09, 2014 8.403 8.403 8.360 8.389 223,307 +0.01(+0.11%)
Jul 08, 2014 8.348 8.385 8.343 8.380 169,789 +0.01(+0.17%)
Jul 07, 2014 8.329 8.366 8.324 8.366 251,358 +0.03(+0.39%)
Jul 03, 2014 8.348 8.334 8.334 8.334 196,008 -0.03(-0.33%)
Jul 02, 2014 8.389 8.400 8.348 8.362 318,148 -0.01(-0.11%)
Jul 01, 2014 8.362 8.413 8.355 8.371 282,603 +0.01(+0.11%)
Jun 30, 2014 8.371 8.389 8.334 8.362 363,348 +0.00(+0.06%)
Jun 27, 2014 8.301 8.357 8.292 8.357 232,167 +0.03(+0.39%)
Jun 26, 2014 8.301 8.324 8.283 8.324 207,572 +0.04(+0.45%)
Jun 25, 2014 8.278 8.310 8.272 8.287 233,319 +0.02(+0.28%)
Jun 24, 2014 8.273 8.310 8.255 8.264 338,264 -0.02(-0.28%)
Jun 23, 2014 8.269 8.310 8.269 8.287 178,055 +0.03(+0.34%)
Jun 20, 2014 8.250 8.278 8.241 8.259 181,712 +0.01(+0.17%)
Jun 19, 2014 8.181 8.255 8.176 8.246 367,967 +0.10(+1.20%)
Jun 18, 2014 8.153 8.175 8.135 8.148 388,635 +0.00(+0.00%)
Jun 17, 2014 8.144 8.148 8.112 8.148 230,337 +0.00(+0.06%)
Jun 16, 2014 8.139 8.148 8.121 8.144 281,630 +0.01(+0.11%)
Jun 13, 2014 8.098 8.135 8.079 8.135 311,127 +0.03(+0.39%)
Jun 12, 2014 8.071 8.116 8.048 8.103 429,045 +0.05(+0.68%)
Jun 11, 2014 8.025 8.057 7.998 8.048 222,547 +0.00(+0.00%)
Jun 10, 2014 8.057 8.103 8.040 8.048 271,999 -0.13(-1.56%)
Jun 06, 2014 8.189 8.194 8.140 8.175 311,643 +0.02(+0.22%)
Jun 05, 2014 8.084 8.157 8.082 8.157 256,387 +0.08(+0.96%)
Jun 04, 2014 8.094 8.098 8.039 8.080 310,756 -0.00(-0.06%)
Jun 03, 2014 8.075 8.089 8.062 8.084 452,753 -0.00(-0.06%)
Jun 02, 2014 8.094 8.098 8.071 8.089 336,636 +0.01(+0.17%)
May 30, 2014 8.034 8.075 8.016 8.075 327,238 +0.05(+0.62%)
May 29, 2014 8.012 8.043 8.012 8.025 508,416 +0.02(+0.23%)
May 28, 2014 8.053 8.053 8.003 8.007 495,307 -0.04(-0.45%)
May 27, 2014 8.025 8.071 8.021 8.043 492,295 +0.01(+0.11%)
May 23, 2014 8.007 8.034 8.034 8.034 212,211 +0.02(+0.28%)
May 22, 2014 8.034 8.053 8.007 8.012 331,144 -0.03(-0.34%)
May 21, 2014 8.089 8.089 8.012 8.039 248,190 -0.03(-0.34%)
May 20, 2014 8.075 8.098 8.053 8.066 273,467 +0.00(+0.00%)
May 19, 2014 8.057 8.089 8.039 8.066 202,031 -0.01(-0.11%)
May 16, 2014 8.016 8.084 8.016 8.075 158,407 +0.05(+0.57%)
May 15, 2014 8.025 8.043 7.998 8.030 247,929 -0.01(-0.11%)
May 14, 2014 8.071 8.071 8.025 8.039 310,340 -0.01(-0.17%)
May 13, 2014 8.048 8.084 8.025 8.053 313,864 -0.02(-0.23%)
May 12, 2014 8.025 8.075 8.016 8.071 144,506 +0.07(+0.91%)
May 09, 2014 8.030 8.043 7.998 7.998 191,893 -0.01(-0.17%)
May 08, 2014 7.966 8.016 7.952 8.012 309,398 +0.05(+0.57%)
May 07, 2014 7.957 7.966 7.948 7.966 291,678 +0.02(+0.23%)
May 06, 2014 7.952 7.962 7.916 7.948 236,453 +0.00(+0.00%)
May 05, 2014 7.921 7.952 7.893 7.948 252,316 +0.02(+0.23%)
May 02, 2014 7.952 7.952 7.907 7.930 282,067 -0.02(-0.29%)
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.