Cohen & Steers REIT and Preferred and Income Fund Inc. Common Sharesのデータ

Cohen & Steers REIT and Preferred and Income Fund Inc. Common Sharesの基本情報

名前 Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares
ティッカー RNP
国 United States
上場年 2003.0
セクター nan

Cohen & Steers REIT and Preferred and Income Fund Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.45 23.05 23.45 23.25 85900.0 23.25
2021-02-12 23.47 23.31 23.42 23.36 68600.0 23.36
2021-02-11 23.59 23.35 23.48 23.45 82900.0 23.45
2021-02-10 23.74 23.39 23.39 23.39 107900.0 23.39
2021-02-09 23.44 23.13 23.16 23.41 67200.0 23.41
2021-02-08 23.35 23.21 23.21 23.24 73300.0 23.12
2021-02-05 23.4 23.16 23.18 23.16 106700.0 23.04
2021-02-04 23.16 22.95 23.0 23.16 88700.0 23.04
2021-02-03 23.0 22.62 22.82 22.97 90300.0 22.85
2021-02-02 22.88 22.58 22.75 22.67 76600.0 22.55
2021-02-01 22.73 22.47 22.53 22.58 100700.0 22.46
2021-01-29 22.59 22.18 22.43 22.47 127500.0 22.35
2021-01-28 22.55 22.2 22.3 22.37 78700.0 22.25
2021-01-27 22.72 22.3 22.49 22.3 117700.0 22.18
2021-01-26 22.66 22.22 22.29 22.65 120000.0 22.53
2021-01-25 22.4 22.09 22.09 22.26 108000.0 22.14
2021-01-22 22.25 22.0 22.13 22.2 86400.0 22.08
2021-01-21 22.29 22.08 22.16 22.21 103600.0 22.09
2021-01-20 22.15 21.78 21.78 22.06 97100.0 21.94
2021-01-19 21.89 21.76 21.85 21.8 99900.0 21.68
2021-01-15 21.8 21.54 21.57 21.76 82800.0 21.64
2021-01-14 21.93 21.58 21.9 21.73 92000.0 21.61
2021-01-13 21.81 21.37 21.37 21.76 81800.0 21.64
2021-01-12 21.78 21.37 21.53 21.43 144300.0 21.32
2021-01-11 21.78 21.5 21.7 21.78 159000.0 21.54
2021-01-08 21.78 21.35 21.35 21.78 109400.0 21.54
2021-01-07 21.95 21.01 21.86 21.28 460200.0 21.05
2021-01-06 22.06 21.44 21.92 21.73 352500.0 21.49
2021-01-05 22.3 21.97 22.15 22.0 184600.0 21.76
2021-01-04 22.8 22.04 22.76 22.14 296800.0 21.9
2020-12-31 22.83 22.5 22.66 22.83 138100.0 22.58
2020-12-30 22.66 22.01 22.04 22.66 102300.0 22.41
2020-12-29 22.24 22.0 22.11 22.07 112700.0 21.83
2020-12-28 22.23 22.01 22.02 22.08 122300.0 21.84
2020-12-24 21.89 21.71 21.87 21.89 39800.0 21.65
2020-12-23 21.99 21.73 21.89 21.73 93700.0 21.49
2020-12-22 21.89 21.75 21.8 21.84 66100.0 21.6
2020-12-21 21.87 21.62 21.78 21.77 80500.0 21.53
2020-12-18 22.16 21.87 22.12 21.89 96600.0 21.65
2020-12-17 22.14 21.96 22.04 22.0 104200.0 21.76
2020-12-16 22.14 21.95 22.02 21.96 116500.0 21.72
2020-12-15 22.11 21.85 21.89 22.07 81700.0 21.83
2020-12-14 22.17 21.95 22.0 22.0 106100.0 21.64
2020-12-11 22.0 21.89 21.93 21.91 58300.0 21.55
2020-12-10 22.15 21.95 22.1 22.0 71800.0 21.64
2020-12-09 22.17 21.99 22.15 22.06 74500.0 21.69
2020-12-08 22.12 22.01 22.03 22.05 94600.0 21.68
2020-12-07 22.18 21.95 22.16 22.04 123800.0 21.67
2020-12-04 22.27 22.02 22.24 22.14 104300.0 21.77
2020-12-03 22.42 21.95 22.21 22.07 146300.0 21.7
2020-12-02 22.67 22.23 22.6 22.26 138400.0 21.89
2020-12-01 22.67 22.41 22.62 22.53 127300.0 22.16
2020-11-30 22.68 22.24 22.54 22.41 156400.0 22.04
2020-11-27 22.51 22.37 22.51 22.48 47900.0 22.11
2020-11-25 22.5 22.34 22.34 22.45 90100.0 22.08
2020-11-24 22.64 22.24 22.25 22.5 171600.0 22.13
2020-11-23 22.32 22.14 22.19 22.15 168700.0 21.78
2020-11-20 22.05 21.77 21.77 21.94 142200.0 21.58
2020-11-19 21.79 21.56 21.72 21.7 59100.0 21.34
2020-11-18 22.09 21.74 21.87 21.79 166400.0 21.43
2020-11-17 21.9 21.56 21.66 21.89 94500.0 21.53
2020-11-16 21.89 21.48 21.7 21.89 146800.0 21.41
2020-11-13 21.42 21.06 21.1 21.36 79700.0 20.89
2020-11-12 21.23 20.95 21.22 21.09 95800.0 20.62
2020-11-11 21.37 21.05 21.24 21.32 149000.0 20.85
2020-11-10 21.22 20.72 20.72 21.1 110000.0 20.63
2020-11-09 21.79 20.71 21.17 20.72 202800.0 20.26
2020-11-06 20.8 20.62 20.74 20.69 77000.0 20.23
2020-11-05 20.82 20.12 20.15 20.73 171300.0 20.27
2020-11-04 20.26 19.91 19.94 20.08 117100.0 19.64
2020-11-03 19.97 19.38 19.4 19.91 120200.0 19.47
2020-11-02 19.41 19.16 19.2 19.23 122500.0 18.8
2020-10-30 19.41 19.02 19.3 19.14 132900.0 18.72
2020-10-29 19.4 19.18 19.23 19.25 124900.0 18.82
2020-10-28 19.78 19.16 19.77 19.23 185300.0 18.8
2020-10-27 20.25 19.88 20.15 19.88 112200.0 19.44
2020-10-26 20.39 20.11 20.39 20.19 120300.0 19.74
2020-10-23 20.51 20.38 20.43 20.45 55200.0 20.0
2020-10-22 20.44 20.26 20.36 20.35 79600.0 19.9
2020-10-21 20.47 20.28 20.42 20.32 64800.0 19.87
2020-10-20 20.49 20.2 20.26 20.37 73500.0 19.92
2020-10-19 20.79 20.1 20.76 20.15 151300.0 19.7
2020-10-16 20.86 20.68 20.86 20.75 66100.0 20.29
2020-10-15 20.99 20.77 20.88 20.86 111300.0 20.4
2020-10-14 21.19 20.9 21.19 20.96 110300.0 20.5
2020-10-13 21.65 21.05 21.56 21.18 127000.0 20.71
2020-10-12 21.86 21.7 21.8 21.75 97600.0 21.15
2020-10-09 21.87 21.56 21.68 21.8 122000.0 21.2
2020-10-08 21.69 20.92 20.92 21.61 296200.0 21.01
2020-10-07 21.14 20.8 21.04 20.87 167400.0 20.29
2020-10-06 21.03 20.75 20.86 20.91 114700.0 20.33
2020-10-05 20.94 20.71 20.89 20.84 188900.0 20.26
2020-10-02 20.74 20.37 20.56 20.69 140600.0 20.12
2020-10-01 20.57 20.24 20.44 20.55 179200.0 19.98
2020-09-30 20.4 20.09 20.38 20.19 131500.0 19.63
2020-09-29 20.41 20.06 20.4 20.26 104400.0 19.7
2020-09-28 20.53 20.33 20.4 20.42 171300.0 19.85
2020-09-25 20.25 19.83 19.9 20.25 147600.0 19.69
2020-09-24 20.04 19.4 19.6 19.9 220600.0 19.35
2020-09-23 19.97 19.6 19.91 19.6 304100.0 19.06
2020-09-22 19.8 19.56 19.57 19.76 122900.0 19.21
2020-09-21 19.88 19.33 19.85 19.65 232200.0 19.11
2020-09-18 20.24 19.8 20.13 19.95 293300.0 19.4
2020-09-17 20.37 19.97 20.37 20.06 99000.0 19.5
2020-09-16 20.51 20.23 20.33 20.4 129900.0 19.83
2020-09-15 20.4 20.13 20.13 20.25 116400.0 19.69
2020-09-14 20.31 19.94 20.0 20.26 133300.0 19.58
2020-09-11 19.9 19.65 19.85 19.82 96100.0 19.15
2020-09-10 19.93 19.8 19.85 19.84 123000.0 19.17
2020-09-09 19.9 19.7 19.7 19.85 78500.0 19.18
2020-09-08 19.7 19.5 19.5 19.6 107300.0 18.94
2020-09-04 19.95 19.58 19.77 19.78 104000.0 19.11
2020-09-03 20.38 19.71 20.37 19.75 200900.0 19.09
2020-09-02 20.36 20.0 20.17 20.36 119500.0 19.67
2020-09-01 20.17 19.97 20.05 20.17 114600.0 19.49
2020-08-31 20.19 19.98 20.18 20.09 112300.0 19.41
2020-08-28 20.08 19.83 19.89 20.05 94500.0 19.37
2020-08-27 19.84 19.62 19.63 19.83 155000.0 19.16
2020-08-26 19.97 19.51 19.94 19.57 150400.0 18.91
2020-08-25 19.88 19.64 19.72 19.84 106500.0 19.17
2020-08-24 19.8 19.49 19.76 19.76 207600.0 19.09
2020-08-21 19.85 19.69 19.84 19.71 71800.0 19.05
2020-08-20 20.02 19.76 19.9 19.85 153600.0 19.18
2020-08-19 20.17 19.92 20.12 19.96 120600.0 19.29
2020-08-18 20.28 20.04 20.27 20.07 116100.0 19.39
2020-08-17 20.37 20.16 20.22 20.37 230200.0 19.56
2020-08-14 20.28 19.99 20.07 20.15 113800.0 19.35
2020-08-13 20.12 19.91 20.01 20.01 115900.0 19.22
2020-08-12 20.15 19.89 19.93 19.99 172000.0 19.2
2020-08-11 20.68 19.8 20.68 19.89 195300.0 19.1
2020-08-10 20.49 20.21 20.26 20.48 133100.0 19.67
2020-08-07 20.19 19.91 19.92 20.19 63200.0 19.39
2020-08-06 19.9 19.76 19.76 19.88 79300.0 19.09
2020-08-05 19.9 19.72 19.89 19.78 89500.0 19.0
2020-08-04 19.85 19.68 19.71 19.8 126500.0 19.02
2020-08-03 19.77 19.55 19.75 19.69 181400.0 18.91
2020-07-31 19.74 19.48 19.73 19.68 112700.0 18.9
2020-07-30 19.76 19.48 19.48 19.62 110800.0 18.84
2020-07-29 19.72 19.55 19.55 19.7 90100.0 18.92
2020-07-28 19.5 19.23 19.27 19.42 189500.0 18.65
2020-07-27 19.29 19.12 19.19 19.2 128500.0 18.44
2020-07-24 19.25 19.11 19.11 19.2 67200.0 18.44
2020-07-23 19.32 19.05 19.3 19.2 118400.0 18.44
2020-07-22 19.37 19.04 19.06 19.36 161600.0 18.59
2020-07-21 19.17 18.94 18.94 19.03 150700.0 18.28
2020-07-20 19.1 18.8 19.06 18.9 172000.0 18.15
2020-07-17 19.06 18.79 18.79 19.06 92800.0 18.31
2020-07-16 19.02 18.72 19.01 18.78 122700.0 18.04
2020-07-15 19.11 18.79 18.89 19.07 129000.0 18.32
2020-07-14 18.79 18.56 18.6 18.69 136000.0 17.95
2020-07-13 19.2 18.8 19.18 18.83 197900.0 17.97
2020-07-10 19.26 19.05 19.22 19.13 79700.0 18.25
2020-07-09 19.43 19.01 19.43 19.14 98300.0 18.26
2020-07-08 19.43 19.19 19.35 19.41 134200.0 18.52
2020-07-07 19.61 19.25 19.56 19.31 81500.0 18.42
2020-07-06 19.84 19.45 19.81 19.54 126900.0 18.64
2020-07-02 19.83 19.44 19.78 19.53 150500.0 18.63
2020-07-01 19.53 19.15 19.23 19.47 106000.0 18.58
2020-06-30 19.14 18.76 18.94 19.12 158200.0 18.24
2020-06-29 18.89 18.52 18.76 18.88 99800.0 18.01
2020-06-26 18.89 18.6 18.77 18.65 98700.0 17.79
2020-06-25 18.88 18.61 18.76 18.78 138200.0 17.92
2020-06-24 19.08 18.45 19.01 18.75 190300.0 17.89
2020-06-23 19.32 19.16 19.28 19.22 103400.0 18.34
2020-06-22 19.29 19.05 19.22 19.16 142300.0 18.28
2020-06-19 19.64 19.24 19.6 19.24 124900.0 18.36
2020-06-18 19.55 19.35 19.46 19.52 90300.0 18.62
2020-06-17 19.84 19.57 19.8 19.57 113200.0 18.67
2020-06-16 19.92 19.36 19.79 19.8 161900.0 18.89
2020-06-15 19.73 18.87 18.97 19.41 250100.0 18.4
2020-06-12 19.75 18.99 19.46 19.39 179400.0 18.38
2020-06-11 19.4 18.88 19.22 19.02 281100.0 18.03
2020-06-10 20.37 19.5 20.33 20.03 278100.0 18.99
2020-06-09 20.56 20.25 20.56 20.32 206400.0 19.26
2020-06-08 20.84 20.5 20.61 20.65 423400.0 19.58
2020-06-05 20.26 19.95 19.97 20.06 321500.0 19.02
2020-06-04 19.95 19.26 19.95 19.34 314000.0 18.33
2020-06-03 19.99 19.24 19.24 19.99 279200.0 18.95
2020-06-02 19.53 19.17 19.4 19.25 188500.0 18.25
2020-06-01 19.39 18.83 18.85 19.31 178700.0 18.31
2020-05-29 18.93 18.51 18.93 18.75 285900.0 17.78
2020-05-28 18.87 18.41 18.57 18.79 361600.0 17.81
2020-05-27 18.39 18.08 18.21 18.32 147700.0 17.37
2020-05-26 18.08 17.66 17.68 17.98 209400.0 17.05
2020-05-22 17.37 17.13 17.24 17.34 103900.0 16.44
2020-05-21 17.55 17.01 17.35 17.1 142700.0 16.21
2020-05-20 17.45 17.19 17.25 17.35 167500.0 16.45
2020-05-19 17.15 16.73 16.84 17.08 188300.0 16.19
2020-05-18 16.95 16.45 16.45 16.86 164000.0 15.98
2020-05-15 16.32 15.9 16.21 16.07 310300.0 15.23
2020-05-14 16.42 15.87 16.37 16.34 192200.0 15.49
2020-05-13 17.16 16.48 17.06 16.55 150500.0 15.69
2020-05-12 17.72 17.15 17.71 17.17 188600.0 16.28
2020-05-11 17.78 17.5 17.51 17.71 175700.0 16.67
2020-05-08 17.81 17.37 17.65 17.64 137200.0 16.61
2020-05-07 17.64 17.43 17.55 17.54 193000.0 16.51
2020-05-06 17.61 17.26 17.6 17.33 174300.0 16.31
2020-05-05 17.83 17.51 17.51 17.56 121500.0 16.53
2020-05-04 17.48 17.1 17.31 17.41 153700.0 16.39
2020-05-01 17.83 17.31 17.74 17.52 159800.0 16.49
2020-04-30 18.11 17.75 18.03 18.01 184900.0 16.95
2020-04-29 18.21 17.75 18.04 18.12 256900.0 17.06
2020-04-28 18.15 17.72 17.89 17.86 197700.0 16.81
2020-04-27 17.7 17.12 17.12 17.6 197200.0 16.57
2020-04-24 17.55 16.94 17.55 17.11 182800.0 16.11
2020-04-23 17.74 17.33 17.43 17.34 131900.0 16.32
2020-04-22 17.56 17.16 17.16 17.41 152600.0 16.39
2020-04-21 17.12 16.6 17.0 17.06 199700.0 16.06
2020-04-20 17.8 17.25 17.6 17.3 141600.0 16.29
2020-04-17 18.01 17.6 17.6 17.95 176400.0 16.9
2020-04-16 18.0 17.17 17.71 17.24 325900.0 16.23
2020-04-15 17.95 17.32 17.32 17.89 171200.0 16.84
2020-04-14 18.58 17.88 18.27 18.1 317900.0 17.04
2020-04-13 18.79 17.1 18.53 17.96 389500.0 16.79
2020-04-09 19.22 17.64 17.64 18.79 372600.0 17.57
2020-04-08 17.64 16.44 16.88 17.41 415500.0 16.28
2020-04-07 16.98 16.12 16.12 16.38 366100.0 15.31
2020-04-06 15.95 15.0 15.05 15.83 306200.0 14.8
2020-04-03 15.34 14.53 14.98 14.86 297000.0 13.89
2020-04-02 15.21 14.51 14.51 15.17 324900.0 14.18
2020-04-01 15.51 14.62 15.5 14.77 522700.0 13.81
2020-03-31 17.1 16.0 16.66 16.12 372600.0 15.07
2020-03-30 16.74 15.61 16.03 16.55 254300.0 15.47
2020-03-27 16.88 15.01 15.3 16.5 300500.0 15.43
2020-03-26 16.42 14.29 14.3 16.07 551400.0 15.02
2020-03-25 15.82 13.5 13.55 14.3 742000.0 13.37
2020-03-24 13.68 13.07 13.25 13.63 468900.0 12.74
2020-03-23 13.1 10.9 12.84 12.84 628100.0 12.0
2020-03-20 14.24 12.75 13.5 13.34 427000.0 12.47
2020-03-19 15.21 10.15 10.5 13.27 821900.0 12.41
2020-03-18 14.49 10.74 14.46 10.87 1048400.0 10.16
2020-03-17 16.67 15.12 16.41 15.44 842600.0 14.43
2020-03-16 17.64 16.55 17.0 16.68 430600.0 15.48
2020-03-13 19.47 17.87 18.66 19.43 407500.0 18.03
2020-03-12 18.25 16.01 17.94 17.69 748600.0 16.42
2020-03-11 20.54 19.16 20.4 19.43 399500.0 18.03
2020-03-10 21.26 20.16 21.03 20.8 262700.0 19.3
2020-03-09 21.34 19.65 21.33 20.6 291900.0 19.12
2020-03-06 22.62 22.15 22.45 22.61 187600.0 20.98
2020-03-05 23.16 22.77 23.09 22.85 160200.0 21.2
2020-03-04 23.4 22.85 22.85 23.38 125800.0 21.7
2020-03-03 23.17 22.38 22.86 22.52 275100.0 20.9
2020-03-02 22.87 21.48 21.51 22.77 346900.0 21.13
2020-02-28 21.8 20.8 21.72 21.48 555200.0 19.93
2020-02-27 23.39 22.04 23.37 22.04 552100.0 20.45
2020-02-26 24.09 23.66 23.66 23.73 189800.0 22.02
2020-02-25 24.79 23.59 24.75 23.79 342600.0 22.08
2020-02-24 25.13 24.62 25.0 24.75 163800.0 22.97
2020-02-21 25.32 25.15 25.19 25.18 63900.0 23.37
2020-02-20 25.2 25.05 25.05 25.18 71800.0 23.37
2020-02-19 25.27 25.1 25.27 25.11 87900.0 23.3
2020-02-18 25.25 25.1 25.11 25.25 103400.0 23.43