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: 4:10 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 24, 2011 6.086 6.086 6.031 6.053 398,670 -0.02(-0.30%)
May 23, 2011 6.002 6.093 5.984 6.071 674,915 +0.03(+0.48%)
May 20, 2011 5.988 6.053 5.969 6.042 503,395 +0.07(+1.22%)
May 19, 2011 5.918 5.969 5.904 5.969 353,358 +0.07(+1.17%)
May 18, 2011 5.845 5.900 5.838 5.900 279,006 +0.07(+1.19%)
May 17, 2011 5.849 5.856 5.800 5.831 231,617 -0.04(-0.62%)
May 16, 2011 5.849 5.878 5.845 5.867 238,872 +0.02(+0.37%)
May 13, 2011 5.875 5.878 5.820 5.845 185,048 -0.01(-0.25%)
May 12, 2011 5.794 5.860 5.765 5.860 355,929 +0.05(+0.94%)
May 11, 2011 5.809 5.809 5.776 5.805 291,368 -0.01(-0.19%)
May 10, 2011 5.794 5.820 5.787 5.816 229,306 +0.04(+0.63%)
May 09, 2011 5.783 5.787 5.754 5.780 212,584 +0.01(+0.19%)
May 06, 2011 5.773 5.787 5.727 5.769 199,690 +0.02(+0.38%)
May 05, 2011 5.740 5.769 5.711 5.747 215,498 -0.02(-0.38%)
May 04, 2011 5.794 5.794 5.729 5.769 199,015 -0.03(-0.50%)
May 03, 2011 5.809 5.824 5.725 5.798 305,156 -0.02(-0.31%)
May 02, 2011 5.794 5.816 5.787 5.816 334,388 +0.01(+0.25%)
Apr 29, 2011 5.758 5.820 5.730 5.802 369,643 +0.06(+1.02%)
Apr 28, 2011 5.722 5.758 5.707 5.743 289,299 +0.02(+0.38%)
Apr 27, 2011 5.736 5.736 5.660 5.722 360,673 +0.03(+0.45%)
Apr 26, 2011 5.703 5.740 5.649 5.696 520,087 -0.00(-0.06%)
Apr 25, 2011 5.656 5.700 5.638 5.700 322,166 +0.04(+0.64%)
Apr 21, 2011 5.645 5.663 5.627 5.663 320,438 +0.04(+0.65%)
Apr 20, 2011 5.620 5.641 5.576 5.627 289,658 +0.04(+0.78%)
Apr 19, 2011 5.558 5.587 5.536 5.583 235,774 +0.01(+0.20%)
Apr 18, 2011 5.539 5.572 5.510 5.572 270,304 +0.01(+0.13%)
Apr 15, 2011 5.539 5.582 5.525 5.565 204,179 +0.02(+0.33%)
Apr 14, 2011 5.448 5.547 5.430 5.547 325,975 +0.06(+1.13%)
Apr 13, 2011 5.503 5.517 5.466 5.485 203,842 -0.01(-0.27%)
Apr 12, 2011 5.477 5.514 5.419 5.499 384,563 -0.01(-0.20%)
Apr 11, 2011 5.576 5.594 5.485 5.510 320,117 -0.08(-1.43%)
Apr 08, 2011 5.605 5.605 5.539 5.590 207,346 +0.01(+0.20%)
Apr 07, 2011 5.609 5.630 5.543 5.579 256,036 -0.05(-0.84%)
Apr 06, 2011 5.685 5.700 5.605 5.627 285,794 -0.06(-1.03%)
Apr 05, 2011 5.638 5.685 5.616 5.685 379,401 +0.02(+0.39%)
Apr 04, 2011 5.612 5.663 5.601 5.663 307,832 +0.04(+0.65%)
Apr 01, 2011 5.576 5.634 5.565 5.627 392,076 +0.08(+1.51%)
Mar 31, 2011 5.521 5.587 5.492 5.543 448,452 +0.05(+0.93%)
Mar 30, 2011 5.503 5.510 5.441 5.492 294,836 +0.02(+0.35%)
Mar 29, 2011 5.452 5.481 5.437 5.473 275,192 +0.03(+0.52%)
Mar 28, 2011 5.445 5.466 5.445 5.445 300,324 +0.01(+0.27%)
Mar 25, 2011 5.448 5.463 5.412 5.430 358,725 -0.04(-0.67%)
Mar 24, 2011 5.481 5.503 5.437 5.466 221,914 -0.01(-0.13%)
Mar 23, 2011 5.481 5.485 5.423 5.474 455,838 -0.00(-0.07%)
Mar 22, 2011 5.474 5.503 5.419 5.477 347,924 +0.03(+0.54%)
Mar 21, 2011 5.430 5.477 5.387 5.448 971,225 +0.00(+0.00%)
Mar 18, 2011 5.409 5.448 5.409 5.448 299,361 +0.05(+0.93%)
Mar 17, 2011 5.366 5.398 5.330 5.398 250,548 +0.10(+1.96%)
Mar 16, 2011 5.366 5.391 5.270 5.295 342,386 -0.07(-1.27%)
Mar 15, 2011 5.341 5.380 5.334 5.362 398,740 -0.06(-1.12%)
Mar 14, 2011 5.416 5.434 5.366 5.423 228,133 -0.03(-0.46%)
Mar 11, 2011 5.370 5.448 5.370 5.448 195,333 +0.04(+0.73%)
Mar 10, 2011 5.423 5.425 5.384 5.409 255,343 -0.04(-0.76%)
Mar 09, 2011 5.427 5.455 5.402 5.450 262,727 +0.04(+0.70%)
Mar 08, 2011 5.380 5.416 5.359 5.412 642,521 +0.04(+0.66%)
Mar 07, 2011 5.430 5.459 5.359 5.377 307,361 -0.04(-0.66%)
Mar 04, 2011 5.445 5.450 5.395 5.412 214,012 -0.02(-0.33%)
Mar 03, 2011 5.412 5.455 5.409 5.430 252,468 +0.04(+0.73%)
Mar 02, 2011 5.398 5.409 5.370 5.391 154,461 -0.01(-0.13%)
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.