Marchés français ouverture 6 h 13 min

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

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
19,51-0,40 (-2,01 %)
À la clôture : 04:00PM EDT
19,54 +0,03 (+0,15 %)
Échanges après Bourse : 05:05PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202419,8019,8319,4719,5119,51168 580
28 mai 202420,2420,3219,8819,9119,91108 900
24 mai 202420,3020,3120,1320,1820,18104 800
23 mai 202420,4920,5020,1420,1820,1899 600
22 mai 202420,7120,8720,2820,3020,30105 200
21 mai 202420,5220,7020,5220,7020,7089 700
20 mai 202420,6820,6920,4620,5020,50103 400
17 mai 202420,6520,6620,4320,6320,6378 400
16 mai 202420,6820,7020,5020,5020,5083 500
15 mai 202420,5620,7020,5120,6920,6962 900
14 mai 202420,3720,5120,3520,4320,4393 800
14 mai 20240.136 Dividende
13 mai 202420,3920,5020,2520,5020,3686 700
10 mai 202420,3620,4120,2220,2820,1554 600
09 mai 202420,0720,3620,0520,3120,1870 100
08 mai 202420,1820,2519,9820,0519,9283 500
07 mai 202420,2320,3520,0920,2420,1174 900
06 mai 202420,0920,1019,9520,1019,97102 000
03 mai 202419,9820,0919,8619,9719,8492 100
02 mai 202419,7219,7919,6119,7019,5762 800
01 mai 202419,5119,7819,4919,5919,4686 100
30 avr. 202419,7319,8219,3919,4319,30127 000
29 avr. 202419,8119,9519,5819,7319,60121 000
26 avr. 202419,5919,9219,5919,7719,64114 100
25 avr. 202419,8019,8019,5119,5119,38136 500
24 avr. 202419,9920,0419,8420,0219,8989 800
23 avr. 202419,8720,1219,7819,9919,86118 600
22 avr. 202419,5419,9719,4519,9219,79179 900
19 avr. 202419,1519,5519,1519,5019,37134 000
18 avr. 202419,0819,2318,9319,2119,08140 300
17 avr. 202418,8819,1318,8519,0218,8994 100
16 avr. 202419,0019,0618,7718,8318,71120 400
15 avr. 202419,6119,6618,9919,1218,99146 700
12 avr. 202419,7419,7719,4819,5019,3783 400
11 avr. 202419,9019,9319,7219,7819,65129 200
10 avr. 202420,1220,2019,8319,8819,75139 100
09 avr. 202420,3120,3420,2320,3120,18133 600
09 avr. 20240.136 Dividende
08 avr. 202420,4120,4620,2620,3420,0794 000
05 avr. 202420,3720,4120,2820,2920,0267 900
04 avr. 202420,5920,8320,3020,3220,0596 400
03 avr. 202420,3520,4920,2520,4420,17127 100
02 avr. 202420,5220,7520,3120,3820,11118 400
01 avr. 202421,0821,0820,6520,6920,42127 900
28 mars 202420,8921,1520,8021,0320,75191 900
27 mars 202420,7120,8620,6720,7920,5176 100
26 mars 202420,6020,8020,5120,7120,44125 500
25 mars 202420,4320,5420,4120,4720,2083 600
22 mars 202420,5420,6820,3320,4120,14105 800
21 mars 202420,5920,7220,5220,5920,3280 800
20 mars 202420,4120,6220,3520,5820,3182 200
19 mars 202420,5320,6120,3520,3920,1273 800
18 mars 202420,6020,7020,4620,4820,21144 600
15 mars 202420,5620,7220,5220,6220,3588 700
14 mars 202420,8220,9020,5620,5820,31104 300
13 mars 202420,9521,0620,7120,8220,5472 300
12 mars 202421,0121,0120,8720,9520,6762 300
12 mars 20240.136 Dividende
11 mars 202421,1021,1920,9721,1320,72100 700
08 mars 202421,1821,2721,0721,1120,7081 600
07 mars 202421,1721,2121,0221,1020,6967 300
06 mars 202421,0721,2120,9121,1320,72112 400
05 mars 202420,8121,1020,7920,8920,48158 200
04 mars 202420,6420,8520,5420,8320,4293 600
01 mars 202420,5220,6520,3820,6520,24123 200
29 févr. 202420,5520,6020,4320,4620,06112 200
28 févr. 202420,3020,4220,2420,3419,94107 500
27 févr. 202420,4020,5520,2720,3019,9098 700
26 févr. 202420,3320,3320,1920,2719,87180 900
23 févr. 202420,1520,3820,1520,3319,93101 200
22 févr. 202420,1120,1920,0220,1519,75130 100
21 févr. 202420,1120,1519,9620,0819,6978 700
20 févr. 202419,8320,1019,8019,9919,6096 300
16 févr. 202420,0920,1519,9419,9619,5783 000
15 févr. 202420,0120,3020,0120,1919,79100 900
14 févr. 202419,8420,0719,8320,0119,6280 300
13 févr. 202419,8219,8319,5819,7419,35125 100
13 févr. 20240.136 Dividende
12 févr. 202420,1720,3520,1520,1819,65121 600
09 févr. 202420,1120,2219,9520,1719,64131 000
08 févr. 202420,2720,4020,0520,1119,5871 900
07 févr. 202420,3420,4020,0920,3219,7973 700
06 févr. 202420,1220,3420,0520,2119,6895 700
05 févr. 202420,3820,3820,0620,1219,59123 400
02 févr. 202420,5120,5220,2320,4219,8892 400
01 févr. 202420,1820,6620,1820,6620,12105 000
31 janv. 202420,5020,6220,1220,1419,61127 000
30 janv. 202420,4520,5020,3420,4319,8989 400
29 janv. 202420,2020,5320,1520,5319,99132 200
26 janv. 202420,2020,3420,0720,1719,64106 700
25 janv. 202419,9820,1419,9820,1219,59126 100
24 janv. 202420,2820,2819,7819,8619,34126 300
23 janv. 202420,1720,2119,9320,0019,48117 300
22 janv. 202419,8820,1719,8520,1119,58126 400
19 janv. 202419,6519,7219,4319,7219,20124 700
18 janv. 202419,6519,7419,3819,5219,01167 700
17 janv. 202419,7720,0219,5119,6019,09117 900
16 janv. 202420,4020,4019,9319,9719,45158 600
16 janv. 20240.136 Dividende
12 janv. 202420,7720,8520,4820,5019,83165 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...