Cohen & Steers REIT & Preferred Income Fund Inc

RNP
🏛️ 美国 →
22.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.10 22.10 22.10 22.10 7.1K
09:31 22.25 22.25 22.25 22.25 0.2K
09:35 22.21 22.21 22.21 22.21 0.2K
09:36 22.20 22.20 22.20 22.20 0.6K
09:37 22.16 22.16 22.16 22.16 0.3K
09:39 22.17 22.17 22.17 22.17 0.2K
09:40 22.19 22.19 22.19 22.19 0.1K
09:41 22.19 22.19 22.19 22.19 0.7K
09:44 22.17 22.17 22.17 22.17 0.3K
09:45 22.16 22.16 22.16 22.16 0.4K
09:46 22.18 22.18 22.18 22.18 0.7K
09:47 22.21 22.21 22.21 22.21 0.2K
09:51 22.18 22.18 22.18 22.18 0.4K
09:52 22.15 22.15 22.15 22.15 0.4K
09:55 22.16 22.16 22.16 22.16 0.9K
09:56 22.19 22.19 22.19 22.19 0.9K
09:57 22.16 22.22 22.16 22.22 0.3K
09:58 22.24 22.24 22.16 22.16 2.6K
10:03 22.24 22.24 22.24 22.24 0.4K
10:09 22.20 22.20 22.20 22.20 0.6K
10:10 22.19 22.20 22.15 22.15 1.7K
10:11 22.15 22.15 22.15 22.15 0.3K
10:13 22.20 22.20 22.20 22.20 0.1K
10:14 22.18 22.18 22.18 22.18 1.1K
10:18 22.19 22.19 22.19 22.19 1.3K
10:30 22.20 22.20 22.20 22.20 1.0K
10:38 22.22 22.22 22.21 22.21 0.8K
10:40 22.18 22.21 22.18 22.21 2.4K
10:43 22.18 22.18 22.18 22.18 0.4K
10:45 22.20 22.20 22.20 22.20 0.3K
10:58 22.15 22.15 22.15 22.15 0.3K
11:00 22.18 22.18 22.18 22.18 0.2K
11:05 22.16 22.18 22.16 22.18 1.1K
11:07 22.18 22.18 22.18 22.18 0.2K
11:08 22.17 22.17 22.17 22.17 0.2K
11:15 22.12 22.12 22.12 22.12 1.0K
11:17 22.15 22.15 22.15 22.15 2.3K
11:20 22.15 22.15 22.15 22.15 0.3K
11:23 22.14 22.14 22.14 22.14 1.5K
11:25 22.15 22.15 22.13 22.13 1.4K
11:29 22.16 22.17 22.16 22.17 2.0K
11:43 22.17 22.17 22.17 22.17 0.6K
12:00 22.17 22.17 22.17 22.17 0.2K
12:01 22.17 22.17 22.17 22.17 0.1K
12:06 22.17 22.17 22.17 22.17 0.2K
12:27 22.21 22.21 22.21 22.21 0.9K
12:47 22.23 22.23 22.23 22.23 0.3K
12:52 22.21 22.21 22.21 22.21 0.3K
12:59 22.21 22.21 22.21 22.21 0.3K
13:11 22.20 22.20 22.20 22.20 0.4K
13:12 22.20 22.20 22.20 22.20 0.3K
13:52 22.20 22.20 22.20 22.20 0.3K
13:55 22.21 22.21 22.21 22.21 0.1K
14:00 22.22 22.22 22.22 22.22 0.8K
14:03 22.21 22.21 22.21 22.21 2.1K
14:05 22.21 22.24 22.21 22.24 2.5K
14:06 22.23 22.23 22.23 22.23 0.6K
14:10 22.24 22.24 22.24 22.24 0.1K
14:12 22.23 22.23 22.23 22.23 0.6K
14:23 22.23 22.23 22.23 22.23 0.6K
14:26 22.23 22.23 22.23 22.23 2.0K
14:50 22.31 22.31 22.31 22.31 0.3K
14:54 22.28 22.28 22.28 22.28 0.2K
14:57 22.26 22.26 22.26 22.26 0.4K
15:04 22.26 22.26 22.26 22.26 1.1K
15:10 22.26 22.26 22.26 22.26 0.1K
15:12 22.23 22.23 22.23 22.23 0.5K
15:20 22.22 22.22 22.22 22.22 0.1K
15:22 22.22 22.22 22.22 22.22 0.1K
15:28 22.20 22.20 22.20 22.20 1.0K
15:34 22.23 22.23 22.23 22.23 0.8K
15:48 22.24 22.24 22.24 22.24 0.2K
15:49 22.23 22.23 22.23 22.23 0.4K
15:52 22.20 22.20 22.20 22.20 0.5K
15:59 22.24 22.24 22.20 22.20 1.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 22.53 22.58 22.28 22.48 0.2M
2025-09-29 22.39 22.52 22.31 22.46 0.2M
2025-09-26 22.10 22.31 22.10 22.20 0.1M
2025-09-25 22.11 22.23 22.08 22.12 0.0M
2025-09-24 22.31 22.34 22.10 22.19 0.1M
2025-09-23 22.31 22.40 22.24 22.38 0.1M
2025-09-22 22.33 22.37 22.26 22.28 0.1M
2025-09-19 22.43 22.48 22.37 22.37 0.1M
2025-09-18 22.42 22.56 22.33 22.44 0.1M
2025-09-17 22.34 22.55 22.30 22.39 0.1M
2025-09-16 22.36 22.43 22.23 22.26 0.1M
2025-09-15 22.36 22.45 22.28 22.36 0.1M
2025-09-12 22.33 22.42 22.27 22.36 0.1M
2025-09-11 22.13 22.44 22.13 22.42 0.1M
2025-09-10 22.28 22.35 22.08 22.16 0.1M
2025-09-09 22.20 22.37 22.20 22.26 0.0M
2025-09-08 22.20 22.41 22.10 22.39 0.1M
2025-09-05 22.17 22.38 22.17 22.23 0.1M
2025-09-04 21.97 22.35 21.97 22.12 0.1M
2025-09-03 22.09 22.28 21.96 21.96 0.1M
2025-09-02 22.09 22.31 22.08 22.13 0.1M
2025-08-29 22.34 22.43 22.28 22.37 0.1M
2025-08-28 22.39 22.43 22.22 22.43 0.1M
2025-08-27 22.37 22.50 22.30 22.34 0.1M
2025-08-26 22.49 22.53 22.23 22.32 0.1M
2025-08-25 22.55 22.55 22.32 22.41 0.1M
2025-08-22 22.08 22.47 22.08 22.47 0.1M
2025-08-21 22.17 22.17 22.04 22.06 0.0M
2025-08-20 22.09 22.22 22.09 22.16 0.1M
2025-08-19 21.91 22.14 21.91 22.07 0.1M
2025-08-18 21.85 22.11 21.85 21.86 0.1M
2025-08-15 21.91 22.18 21.91 21.93 0.1M
2025-08-14 22.05 22.10 21.86 21.91 0.1M
2025-08-13 21.89 22.15 21.72 22.10 0.3M
2025-08-12 22.17 22.17 21.85 21.87 0.1M
2025-08-11 22.13 22.15 21.91 22.14 0.2M
2025-08-08 22.03 22.21 22.00 22.02 0.1M
2025-08-07 22.01 22.22 22.00 22.04 0.1M
2025-08-06 22.07 22.21 22.00 22.00 0.1M
2025-08-05 21.97 22.16 21.95 22.13 0.1M
2025-08-04 22.12 22.19 22.01 22.03 0.1M
2025-08-01 22.16 22.22 22.06 22.10 0.1M
2025-07-31 22.43 22.44 22.20 22.28 0.1M
2025-07-30 22.41 22.54 22.31 22.40 0.1M
2025-07-29 22.36 22.43 22.30 22.38 0.1M
2025-07-28 22.60 22.62 22.33 22.42 0.1M
2025-07-25 22.78 22.78 22.57 22.64 0.0M
2025-07-24 22.63 22.77 22.63 22.68 0.1M
2025-07-23 22.71 22.75 22.50 22.63 0.1M
2025-07-22 22.33 22.69 22.33 22.65 0.1M
2025-07-21 22.46 22.56 22.31 22.35 0.2M
2025-07-18 22.47 22.62 22.40 22.43 0.1M
2025-07-17 22.57 22.70 22.46 22.47 0.1M
2025-07-16 22.67 22.75 22.53 22.63 0.1M
2025-07-15 22.82 22.83 22.56 22.69 0.1M
2025-07-14 22.81 22.96 22.79 22.92 0.1M
2025-07-11 22.84 22.99 22.67 22.98 0.1M
2025-07-10 22.78 22.87 22.60 22.84 0.1M
2025-07-09 22.75 22.77 22.56 22.72 0.1M
2025-07-08 22.58 22.85 22.56 22.62 0.1M
2025-07-07 22.71 22.80 22.51 22.55 0.1M
2025-07-03 22.83 22.94 22.73 22.87 0.0M
2025-07-02 22.87 22.88 22.70 22.83 0.1M
2025-07-01 22.75 22.89 22.52 22.82 0.1M
2025-06-30 22.70 22.77 22.45 22.77 0.2M
2025-06-27 22.30 22.72 22.26 22.63 0.1M
2025-06-26 22.30 22.34 22.01 22.22 0.1M
2025-06-25 22.53 22.56 22.19 22.31 0.1M
2025-06-24 22.29 22.54 22.27 22.50 0.1M
2025-06-23 22.28 22.38 22.12 22.27 0.1M
2025-06-20 22.00 22.24 22.00 22.12 0.1M
2025-06-18 21.80 22.08 21.77 22.00 0.1M
2025-06-17 21.85 22.08 21.85 21.85 0.1M
2025-06-16 21.87 22.10 21.85 21.87 0.1M
2025-06-13 21.99 22.03 21.74 21.80 0.1M
2025-06-12 21.90 22.07 21.90 22.06 0.1M
2025-06-11 21.92 22.10 21.87 21.89 0.1M
2025-06-10 21.87 21.99 21.87 21.90 0.1M
2025-06-09 21.95 22.14 21.92 22.05 0.1M
2025-06-06 21.85 22.00 21.83 21.95 0.1M
2025-06-05 21.90 21.91 21.78 21.81 0.1M
2025-06-04 21.77 21.90 21.77 21.80 0.1M
2025-06-03 21.89 21.89 21.59 21.77 0.1M
2025-06-02 21.80 21.86 21.60 21.76 0.1M
2025-05-30 21.70 21.79 21.58 21.74 0.1M
2025-05-29 21.50 21.74 21.42 21.70 0.1M
2025-05-28 21.50 21.50 21.28 21.34 0.1M
2025-05-27 21.27 21.50 21.19 21.46 0.1M
2025-05-23 20.87 21.23 20.86 21.14 0.1M
2025-05-22 21.21 21.28 21.01 21.22 0.1M
2025-05-21 21.69 21.72 21.14 21.21 0.1M
2025-05-20 21.79 21.93 21.63 21.78 0.1M
2025-05-19 21.58 21.83 21.58 21.76 0.1M
2025-05-16 21.60 21.79 21.41 21.73 0.1M
2025-05-15 21.18 21.53 21.17 21.52 0.1M
2025-05-14 21.42 21.59 21.07 21.09 0.1M
2025-05-13 21.55 21.69 21.31 21.48 0.1M
2025-05-12 21.70 21.85 21.58 21.60 0.1M
2025-05-09 21.45 21.62 21.44 21.54 0.1M
2025-05-08 21.40 21.69 21.40 21.41 0.1M
2025-05-07 21.51 21.69 21.36 21.37 0.1M
2025-05-06 21.51 21.69 21.32 21.40 0.1M
2025-05-05 21.52 21.75 21.36 21.56 0.0M
2025-05-02 21.51 21.71 21.51 21.55 0.1M
2025-05-01 21.38 21.63 21.33 21.51 0.1M
2025-04-30 21.23 21.39 20.86 21.36 0.1M
2025-04-29 21.19 21.42 20.94 21.30 0.1M
2025-04-28 21.08 21.19 20.85 21.13 0.1M
2025-04-25 21.02 21.25 20.81 21.00 0.0M
2025-04-24 20.71 21.09 20.71 20.96 0.0M
2025-04-23 21.01 21.26 20.66 20.75 0.1M
2025-04-22 20.43 20.80 20.43 20.69 0.1M
2025-04-21 20.62 20.69 20.15 20.31 0.1M
2025-04-17 20.37 20.88 20.37 20.75 0.1M
2025-04-16 20.38 20.69 20.38 20.40 0.1M
2025-04-15 20.43 20.68 20.30 20.51 0.1M
2025-04-14 20.23 20.64 20.23 20.42 0.1M
2025-04-11 19.84 20.23 19.75 20.15 0.1M
2025-04-10 20.42 20.42 19.41 19.90 0.1M
2025-04-09 19.23 20.77 19.00 20.57 0.2M
2025-04-08 19.97 20.38 19.23 19.41 0.1M
2025-04-07 20.33 20.47 19.54 19.75 0.2M
2025-04-04 21.43 21.48 20.73 20.73 0.3M
2025-04-03 22.13 22.25 21.75 21.83 0.2M
2025-04-02 21.99 22.58 21.93 22.45 0.2M
2025-04-01 22.06 22.08 21.77 22.02 0.1M
2025-03-31 21.95 22.07 21.75 22.07 0.1M
2025-03-28 21.77 21.95 21.69 21.94 0.1M
2025-03-27 21.70 21.94 21.62 21.77 0.0M
2025-03-26 21.67 21.81 21.57 21.70 0.1M
2025-03-25 21.89 21.99 21.57 21.69 0.1M
2025-03-24 21.95 22.14 21.81 21.88 0.1M
2025-03-21 21.83 21.99 21.67 21.88 0.2M
2025-03-20 21.96 22.01 21.80 21.96 0.1M
2025-03-19 21.79 22.09 21.75 21.90 0.1M
2025-03-18 21.76 21.85 21.63 21.79 0.1M
2025-03-17 21.52 21.86 21.50 21.76 0.1M
2025-03-14 21.32 21.64 21.28 21.50 0.1M
2025-03-13 21.55 21.59 21.20 21.20 0.3M
2025-03-12 21.47 21.57 21.42 21.49 0.1M
2025-03-11 21.36 21.57 21.31 21.42 0.2M
2025-03-10 21.69 22.00 21.50 21.56 0.1M
2025-03-07 21.58 21.80 21.47 21.72 0.1M
2025-03-06 22.00 22.08 21.51 21.55 0.1M
2025-03-05 21.93 22.15 21.89 22.06 0.1M
2025-03-04 22.27 22.35 21.90 22.02 0.1M
2025-03-03 22.36 22.48 22.17 22.28 0.1M
2025-02-28 22.12 22.40 22.08 22.36 0.2M
2025-02-27 22.04 22.15 21.93 22.04 0.1M
2025-02-26 22.00 22.11 21.88 21.94 0.1M
2025-02-25 21.86 22.05 21.86 22.00 0.1M
2025-02-24 21.79 21.92 21.51 21.84 0.1M
2025-02-21 21.96 22.00 21.66 21.82 0.1M
2025-02-20 21.82 21.96 21.73 21.93 0.1M
2025-02-19 21.90 21.93 21.76 21.85 0.1M
2025-02-18 21.87 21.97 21.81 21.87 0.1M
2025-02-14 22.04 22.05 21.75 21.82 0.1M
2025-02-13 21.83 21.95 21.77 21.92 0.1M
2025-02-12 21.69 21.83 21.50 21.81 0.1M
2025-02-11 21.66 21.92 21.66 21.88 0.1M
2025-02-10 21.97 22.04 21.84 21.93 0.1M
2025-02-07 22.15 22.15 21.82 21.94 0.1M
2025-02-06 21.93 22.08 21.85 21.99 0.1M
2025-02-05 21.79 21.90 21.63 21.83 0.1M
2025-02-04 21.67 21.73 21.51 21.68 0.1M
2025-02-03 21.63 21.72 21.42 21.71 0.1M
2025-01-31 21.80 21.89 21.59 21.71 0.1M
2025-01-30 21.44 21.77 21.44 21.72 0.1M
2025-01-29 21.64 21.72 21.28 21.29 0.1M
2025-01-28 21.50 21.77 21.31 21.62 0.3M
2025-01-27 21.39 21.59 21.27 21.50 0.1M
2025-01-24 21.41 21.50 21.30 21.41 0.1M
2025-01-23 21.35 21.42 21.18 21.34 0.1M
2025-01-22 21.48 21.69 21.29 21.37 0.2M
2025-01-21 21.17 21.47 21.15 21.44 0.1M
2025-01-17 21.14 21.23 21.12 21.13 0.1M
2025-01-16 20.70 21.05 20.64 21.05 0.1M
2025-01-15 20.77 20.90 20.54 20.60 0.2M
2025-01-14 20.47 20.49 20.27 20.47 0.2M
2025-01-13 20.28 20.46 20.23 20.38 0.2M
2025-01-10 20.38 20.51 20.17 20.29 0.2M
2025-01-08 20.57 20.69 20.55 20.62 0.1M
2025-01-07 20.80 20.89 20.50 20.52 0.1M
2025-01-06 20.97 21.11 20.65 20.65 0.2M
2025-01-03 20.79 21.03 20.79 20.95 0.2M
2025-01-02 20.99 21.08 20.75 20.79 0.2M