Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

20.63 +0.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 3.760 3.783 3.733 3.760 341,037 -0.02(-0.44%)
May 27, 2010 3.659 3.780 3.652 3.776 368,503 +0.18(+4.97%)
May 26, 2010 3.659 3.723 3.592 3.597 6,548 -0.02(-0.49%)
May 25, 2010 3.477 3.615 3.399 3.615 650,256 +0.02(+0.65%)
May 24, 2010 3.649 3.702 3.592 3.592 572,003 -0.07(-1.84%)
May 21, 2010 3.504 3.669 3.431 3.659 643,842 +0.08(+2.16%)
May 20, 2010 3.588 3.649 3.548 3.582 653,393 -0.20(-5.33%)
May 19, 2010 3.803 3.857 3.686 3.783 692,327 -0.04(-1.14%)
May 18, 2010 3.948 3.971 3.820 3.827 373,313 -0.10(-2.65%)
May 17, 2010 3.951 3.971 3.827 3.931 551,263 +0.00(+0.00%)
May 14, 2010 3.931 4.032 3.864 3.931 429,966 -0.11(-2.82%)
May 13, 2010 4.109 4.109 4.032 4.045 320,404 -0.03(-0.82%)
May 12, 2010 4.035 4.109 4.035 4.079 427,826 +0.05(+1.17%)
May 11, 2010 4.043 4.065 4.005 4.032 441,470 +0.01(+0.25%)
May 10, 2010 3.975 4.022 3.971 4.022 1,155,386 +0.28(+7.35%)
May 07, 2010 3.790 3.837 3.679 3.746 1,542,935 +0.10(+2.76%)
May 06, 2010 3.645 4.166 3.212 3.645 2,976 -0.53(-12.71%)
May 05, 2010 4.180 4.250 4.149 4.176 673,475 -0.09(-2.13%)
May 04, 2010 4.307 4.334 4.250 4.267 478,335 -0.10(-2.23%)
May 03, 2010 4.267 4.368 4.267 4.364 328,348 +0.11(+2.54%)
Apr 30, 2010 4.327 4.368 4.247 4.256 574,500 -0.10(-2.21%)
Apr 29, 2010 4.237 4.358 4.237 4.353 544,180 +0.13(+2.98%)
Apr 28, 2010 4.260 4.274 4.206 4.227 346,299 +0.03(+0.64%)
Apr 27, 2010 4.324 4.341 4.200 4.200 479,693 -0.14(-3.25%)
Apr 26, 2010 4.361 4.381 4.337 4.341 365,485 -0.00(-0.08%)
Apr 23, 2010 4.290 4.344 4.267 4.344 386,114 +0.05(+1.25%)
Apr 22, 2010 4.220 4.294 4.200 4.290 403,449 +0.08(+1.83%)
Apr 21, 2010 4.183 4.233 4.180 4.213 542,736 +0.03(+0.72%)
Apr 20, 2010 4.169 4.190 4.153 4.183 281,764 +0.06(+1.55%)
Apr 19, 2010 4.065 4.146 4.065 4.119 449,821 -0.01(-0.16%)
Apr 16, 2010 4.223 4.247 4.119 4.126 371,649 -0.14(-3.23%)
Apr 15, 2010 4.284 4.294 4.223 4.264 526,086 -0.02(-0.55%)
Apr 14, 2010 4.220 4.294 4.220 4.287 471,900 +0.05(+1.19%)
Apr 13, 2010 4.203 4.237 4.180 4.237 357,496 +0.03(+0.80%)
Apr 12, 2010 4.247 4.247 4.164 4.203 658,158 -0.01(-0.20%)
Apr 09, 2010 4.233 4.257 4.200 4.212 399,100 +0.02(+0.36%)
Apr 08, 2010 4.200 4.220 4.166 4.196 404,342 -0.04(-0.87%)
Apr 07, 2010 4.307 4.331 4.210 4.233 486,637 -0.08(-1.87%)
Apr 06, 2010 4.166 4.348 4.166 4.314 1,193,963 +0.12(+2.88%)
Apr 05, 2010 4.082 4.200 4.072 4.193 710,885 +0.11(+2.80%)
Apr 01, 2010 4.048 4.079 4.079 4.079 532,182 +0.06(+1.42%)
Mar 31, 2010 4.028 4.065 4.022 4.022 356,079 -0.03(-0.66%)
Mar 30, 2010 4.052 4.076 4.042 4.048 423,272 -0.01(-0.25%)
Mar 29, 2010 4.085 4.085 4.035 4.059 461,263 +0.01(+0.25%)
Mar 26, 2010 4.062 4.065 4.012 4.048 377,658 +0.02(+0.58%)
Mar 25, 2010 4.045 4.099 4.025 4.025 562,264 -0.02(-0.55%)
Mar 24, 2010 4.022 4.047 4.015 4.047 381,424 +0.03(+0.68%)
Mar 23, 2010 4.032 4.035 3.988 4.020 474,046 -0.01(-0.29%)
Mar 22, 2010 4.012 4.038 3.951 4.032 424,096 +0.03(+0.76%)
Mar 19, 2010 4.044 4.051 3.988 4.001 385,138 -0.04(-0.98%)
Mar 18, 2010 4.054 4.081 4.025 4.041 483,641 -0.03(-0.73%)
Mar 17, 2010 4.051 4.097 4.021 4.071 566,830 +0.06(+1.47%)
Mar 16, 2010 3.955 4.021 3.955 4.012 508,739 +0.05(+1.18%)
Mar 15, 2010 3.949 3.965 3.922 3.965 571,494 -0.02(-0.58%)
Mar 12, 2010 3.965 3.998 3.929 3.988 528,770 +0.04(+1.00%)
Mar 11, 2010 3.853 3.962 3.853 3.949 829,248 +0.03(+0.84%)
Mar 10, 2010 3.820 3.949 3.803 3.916 1,354,291 +0.09(+2.42%)
Mar 09, 2010 3.734 3.830 3.731 3.823 1,055,653 +0.06(+1.58%)
Mar 08, 2010 3.714 3.777 3.714 3.764 586,556 +0.04(+1.02%)
Mar 05, 2010 3.658 3.734 3.638 3.726 519,295 +0.12(+3.25%)
Mar 04, 2010 3.612 3.628 3.588 3.608 554,930 +0.04(+1.02%)
Mar 03, 2010 3.585 3.612 3.562 3.572 397,655 -0.02(-0.55%)
Mar 02, 2010 3.592 3.612 3.562 3.592 367,794 -0.00(-0.09%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.