Mercados españoles abiertos en 1 min

Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,59+0,16 (+0,82%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202419,5119,7819,4919,5919,5986.100
30 abr 202419,7319,8219,3919,4319,43127.000
29 abr 202419,8119,9519,5819,7319,73121.000
26 abr 202419,5919,9219,5919,7719,77114.100
25 abr 202419,8019,8019,5119,5119,51136.500
24 abr 202419,9920,0419,8420,0220,0289.800
23 abr 202419,8720,1219,7819,9919,99118.600
22 abr 202419,5419,9719,4519,9219,92179.900
19 abr 202419,1519,5519,1519,5019,50134.000
18 abr 202419,0819,2318,9319,2119,21140.300
17 abr 202418,8819,1318,8519,0219,0294.100
16 abr 202419,0019,0618,7718,8318,83120.400
15 abr 202419,6119,6618,9919,1219,12146.700
12 abr 202419,7419,7719,4819,5019,5083.400
11 abr 202419,9019,9319,7219,7819,78129.200
10 abr 202420,1220,2019,8319,8819,88139.100
09 abr 202420,3120,3420,2320,3120,31133.600
09 abr 20240.136 Dividendo
08 abr 202420,4120,4620,2620,3420,2094.000
05 abr 202420,3720,4120,2820,2920,1567.900
04 abr 202420,5920,8320,3020,3220,1896.400
03 abr 202420,3520,4920,2520,4420,30127.100
02 abr 202420,5220,7520,3120,3820,24118.400
01 abr 202421,0821,0820,6520,6920,55127.900
28 mar 202420,8921,1520,8021,0320,89191.900
27 mar 202420,7120,8620,6720,7920,6576.100
26 mar 202420,6020,8020,5120,7120,57125.500
25 mar 202420,4320,5420,4120,4720,3383.600
22 mar 202420,5420,6820,3320,4120,27105.800
21 mar 202420,5920,7220,5220,5920,4580.800
20 mar 202420,4120,6220,3520,5820,4482.200
19 mar 202420,5320,6120,3520,3920,2573.800
18 mar 202420,6020,7020,4620,4820,34144.600
15 mar 202420,5620,7220,5220,6220,4888.700
14 mar 202420,8220,9020,5620,5820,44104.300
13 mar 202420,9521,0620,7120,8220,6872.300
12 mar 202421,0121,0120,8720,9520,8162.300
12 mar 20240.136 Dividendo
11 mar 202421,1021,1920,9721,1320,85100.700
08 mar 202421,1821,2721,0721,1120,8381.600
07 mar 202421,1721,2121,0221,1020,8267.300
06 mar 202421,0721,2120,9121,1320,85112.400
05 mar 202420,8121,1020,7920,8920,62158.200
04 mar 202420,6420,8520,5420,8320,5693.600
01 mar 202420,5220,6520,3820,6520,38123.200
29 feb 202420,5520,6020,4320,4620,19112.200
28 feb 202420,3020,4220,2420,3420,07107.500
27 feb 202420,4020,5520,2720,3020,0398.700
26 feb 202420,3320,3320,1920,2720,00180.900
23 feb 202420,1520,3820,1520,3320,06101.200
22 feb 202420,1120,1920,0220,1519,89130.100
21 feb 202420,1120,1519,9620,0819,8278.700
20 feb 202419,8320,1019,8019,9919,7396.300
16 feb 202420,0920,1519,9419,9619,7083.000
15 feb 202420,0120,3020,0120,1919,93100.900
14 feb 202419,8420,0719,8320,0119,7580.300
13 feb 202419,8219,8319,5819,7419,48125.100
13 feb 20240.136 Dividendo
12 feb 202420,1720,3520,1520,1819,78121.600
09 feb 202420,1120,2219,9520,1719,77131.000
08 feb 202420,2720,4020,0520,1119,7171.900
07 feb 202420,3420,4020,0920,3219,9273.700
06 feb 202420,1220,3420,0520,2119,8195.700
05 feb 202420,3820,3820,0620,1219,72123.400
02 feb 202420,5120,5220,2320,4220,0292.400
01 feb 202420,1820,6620,1820,6620,25105.000
31 ene 202420,5020,6220,1220,1419,74127.000
30 ene 202420,4520,5020,3420,4320,0389.400
29 ene 202420,2020,5320,1520,5320,12132.200
26 ene 202420,2020,3420,0720,1719,77106.700
25 ene 202419,9820,1419,9820,1219,72126.100
24 ene 202420,2820,2819,7819,8619,47126.300
23 ene 202420,1720,2119,9320,0019,61117.300
22 ene 202419,8820,1719,8520,1119,71126.400
19 ene 202419,6519,7219,4319,7219,33124.700
18 ene 202419,6519,7419,3819,5219,13167.700
17 ene 202419,7720,0219,5119,6019,21117.900
16 ene 202420,4020,4019,9319,9719,58158.600
16 ene 20240.136 Dividendo
12 ene 202420,7720,8520,4820,5019,96165.000
11 ene 202421,0221,2120,6720,7320,19186.000
10 ene 202421,0021,2620,9320,9820,43144.700
09 ene 202420,9321,0820,5720,9820,43206.600
08 ene 202420,4620,9920,3620,8220,27177.100
05 ene 202420,2820,6420,1720,4319,89123.800
04 ene 202419,8820,3419,8220,3019,7792.700
03 ene 202420,4020,4619,9119,9819,46152.600
02 ene 202419,9920,5419,9920,3819,85150.800
29 dic 202320,3020,4120,0120,1619,63141.600
28 dic 202320,1720,3420,0820,2519,72128.000
27 dic 202320,2520,3220,0420,0719,54154.900
26 dic 202319,7220,1419,7220,0919,56166.500
22 dic 202319,9120,0419,5619,7219,20136.500
21 dic 202319,9420,0119,6119,7519,23130.500
20 dic 202320,1720,1919,8019,8019,28115.400
19 dic 202319,9020,4619,9020,1119,58219.100
18 dic 202319,7019,9019,6719,7519,23143.200
15 dic 202319,9720,0019,5119,6519,13151.400
14 dic 202319,8920,4919,8519,9619,44252.900
13 dic 202319,0519,8419,0519,8019,28198.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...