XNYS
Datos históricos de Cohen & Steers REIT and Preferred Income Fund, Inc.
Cohen & Steers REIT and Preferred Income Fund, Inc. · RNP
$18.65
▲ +0.09 (+0.49%)
Última operación · 10/10/2026, 17:29:28 UTC
- Variación en el periodo
- −12.82%
- Máximo
- US$21.88
- 27 de octubre de 2025
- Mínimo
- US$18.01
- 8 de octubre de 2026
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.68 | 18.68 | 18.20 | 18.56 | +2.26% | 150,226.49 |
| 8 oct 2026 | 18.14 | 18.26 | 18.01 | 18.15 | +0.06% | 141,498.69 |
| 7 oct 2026 | 18.30 | 18.42 | 18.10 | 18.14 | −1.14% | 156,740.954 |
| 6 oct 2026 | 18.14 | 18.38 | 18.13 | 18.35 | +1.33% | 146,746.751 |
| 5 oct 2026 | 18.40 | 18.45 | 18.11 | 18.11 | −2.27% | 229,514.92 |
| 2 oct 2026 | 18.60 | 18.75 | 18.47 | 18.53 | +0.05% | 140,708.472 |
| 1 oct 2026 | 18.64 | 18.64 | 18.46 | 18.52 | −0.70% | 143,547.238 |
| 30 sep 2026 | 18.99 | 18.99 | 18.59 | 18.65 | −1.11% | 227,344.585 |
| 29 sep 2026 | 18.78 | 18.94 | 18.67 | 18.86 | +0.59% | 129,732.399 |
| 28 sep 2026 | 18.90 | 18.99 | 18.64 | 18.75 | −0.95% | 162,145.072 |
| 25 sep 2026 | 19.00 | 19.05 | 18.88 | 18.93 | −0.37% | 123,990.121 |
| 24 sep 2026 | 19.01 | 19.18 | 19.00 | 19.00 | −0.31% | 111,677.028 |
| 23 sep 2026 | 19.36 | 19.41 | 19.06 | 19.06 | −1.90% | 95,945.771 |
| 22 sep 2026 | 19.46 | 19.53 | 19.36 | 19.43 | 0.00% | 129,811.844 |
| 21 sep 2026 | 19.35 | 19.49 | 19.31 | 19.43 | +0.67% | 101,327.186 |
| 18 sep 2026 | 19.60 | 19.60 | 19.30 | 19.30 | −1.28% | 141,714.663 |
| 17 sep 2026 | 19.55 | 19.69 | 19.49 | 19.55 | +0.77% | 134,051.106 |
| 16 sep 2026 | 19.44 | 19.61 | 19.34 | 19.40 | −0.46% | 105,731.837 |
| 15 sep 2026 | 19.51 | 19.51 | 19.32 | 19.49 | −0.10% | 178,695.893 |
| 14 sep 2026 | 19.67 | 19.76 | 19.50 | 19.51 | −0.81% | 126,188.084 |
| 11 sep 2026 | 19.65 | 19.74 | 19.63 | 19.67 | +0.31% | 90,642.099 |
| 10 sep 2026 | 19.75 | 19.88 | 19.59 | 19.61 | −1.16% | 96,501.957 |
| 9 sep 2026 | 19.87 | 19.90 | 19.78 | 19.84 | −0.25% | 219,357.164 |
| 8 sep 2026 | 19.97 | 20.05 | 19.89 | 19.89 | −1.14% | 109,936.033 |
| 4 sep 2026 | 20.19 | 20.30 | 20.12 | 20.12 | −0.54% | 57,903.324 |
| 3 sep 2026 | 20.15 | 20.29 | 20.10 | 20.23 | +0.65% | 77,579.307 |
| 2 sep 2026 | 20.30 | 20.30 | 20.03 | 20.10 | −0.25% | 79,117.605 |
| 1 sep 2026 | 20.02 | 20.23 | 20.01 | 20.15 | +0.10% | 143,643.623 |
| 31 ago 2026 | 20.40 | 20.40 | 20.10 | 20.13 | −1.13% | 183,511.823 |
| 28 ago 2026 | 20.38 | 20.41 | 20.29 | 20.36 | +0.30% | 102,419.339 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.