Cohen & Steers Reit and Preferred Income Fund Inc
[WKN: A0ML5R | ISIN: US19247X1000]
Aktienkurse
27,130$ -1,13%
Echtzeit-Aktienkurs Cohen & Steers Reit and Preferred Income Fund Inc
Bid: Ask:

Aktienkurse zur Cohen & Steers Reit and Preferred Income Fund Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 21,55 21,59 21,20 21,20 -1,35% 259.208,00
12.03.2025 21,47 21,57 21,42 21,49 0,33% 82.408,00
11.03.2025 21,36 21,57 21,31 21,42 -0,65% 165.280,00
10.03.2025 21,69 22,00 21,50 21,56 -0,74% 79.469,00
07.03.2025 21,58 21,80 21,47 21,72 0,79% 57.792,00
06.03.2025 22,00 22,08 21,51 21,55 -2,31% 84.918,00
05.03.2025 21,93 22,15 21,89 22,06 0,18% 87.864,00
04.03.2025 22,27 22,35 21,90 22,02 -1,17% 97.849,00
03.03.2025 22,36 22,48 22,17 22,28 -0,36% 120.599,00
28.02.2025 22,12 22,40 22,08 22,36 1,45% 174.786,00
27.02.2025 22,04 22,15 21,93 22,04 0,46% 90.520,00
26.02.2025 22,00 22,11 21,88 21,94 -0,27% 106.581,00
25.02.2025 21,86 22,05 21,86 22,00 0,73% 102.568,00
24.02.2025 21,79 21,92 21,51 21,84 0,09% 83.514,00
21.02.2025 21,96 22,00 21,66 21,82 -0,50% 68.555,00
20.02.2025 21,82 21,96 21,73 21,93 0,37% 79.647,00
19.02.2025 21,90 21,93 21,76 21,85 -0,09% 90.343,00
18.02.2025 21,87 21,97 21,81 21,87 0,23% 101.409,00
14.02.2025 22,04 22,05 21,75 21,82 -0,46% 106.379,00
13.02.2025 21,83 21,95 21,77 21,92 0,50% 111.646,00
12.02.2025 21,69 21,83 21,50 21,81 -0,32% 80.977,00
11.02.2025 21,66 21,92 21,66 21,88 -0,23% 65.776,00
10.02.2025 21,97 22,04 21,84 21,93 -0,05% 112.463,00
07.02.2025 22,15 22,15 21,82 21,94 -0,23% 126.831,00
06.02.2025 21,93 22,08 21,85 21,99 0,73% 103.939,00
05.02.2025 21,79 21,90 21,63 21,83 0,69% 90.316,00
04.02.2025 21,67 21,73 21,51 21,68 -0,14% 73.809,00
03.02.2025 21,63 21,72 21,42 21,71 0,00% 113.361,00
31.01.2025 21,80 21,89 21,59 21,71 -0,05% 95.477,00
30.01.2025 21,44 21,77 21,44 21,72 2,02% 114.820,00
29.01.2025 21,64 21,72 21,28 21,29 -1,53% 70.193,00
28.01.2025 21,50 21,77 21,31 21,62 0,56% 348.438,00
27.01.2025 21,27 21,59 21,27 21,50 0,42% 85.088,00
24.01.2025 21,41 21,50 21,30 21,41 0,33% 84.776,00
23.01.2025 21,35 21,42 21,18 21,34 -0,14% 80.641,00
22.01.2025 21,48 21,69 21,29 21,37 -0,33% 233.955,00
21.01.2025 21,20 21,47 21,15 21,44 1,47% 92.741,00
17.01.2025 21,14 21,23 21,12 21,13 0,38% 123.373,00
16.01.2025 20,70 21,05 20,64 21,05 2,18% 81.692,00
15.01.2025 20,77 20,90 20,54 20,60 0,64% 154.361,00
14.01.2025 20,47 20,49 20,27 20,47 0,44% 172.396,00
13.01.2025 20,28 20,46 20,23 20,38 0,44% 158.125,00
10.01.2025 20,38 20,51 20,17 20,29 -1,60% 154.434,00
08.01.2025 20,57 20,69 20,55 20,62 0,49% 141.943,00
07.01.2025 20,80 20,89 20,50 20,52 -0,63% 143.754,00
06.01.2025 20,97 21,11 20,65 20,65 -1,43% 204.688,00
03.01.2025 20,79 21,03 20,79 20,95 0,77% 164.303,00
02.01.2025 20,99 21,08 20,75 20,79 -0,53% 156.777,00
31.12.2024 20,93 21,11 20,75 20,90 0,53% 164.561,00
30.12.2024 21,01 21,11 20,71 20,79 -1,05% 169.939,00
27.12.2024 21,07 21,25 20,99 21,01 -0,80% 114.793,00
26.12.2024 21,30 21,46 21,03 21,18 -1,03% 152.365,00
24.12.2024 21,16 21,48 21,16 21,40 1,47% 69.703,00
23.12.2024 20,98 21,35 20,96 21,09 0,57% 109.798,00
20.12.2024 20,68 21,14 20,68 20,97 1,40% 126.385,00
19.12.2024 20,77 21,11 20,65 20,68 -0,48% 179.491,00
18.12.2024 21,53 21,77 20,77 20,78 -3,66% 154.135,00
17.12.2024 21,75 21,90 21,57 21,57 -0,74% 90.735,00
16.12.2024 21,81 22,17 21,65 21,73 -0,46% 151.297,00
13.12.2024 21,85 22,01 21,76 21,83 -0,27% 80.142,00
12.12.2024 21,93 22,15 21,86 21,89 -0,59% 115.231,00
11.12.2024 22,20 22,24 21,95 22,02 -0,72% 113.765,00
10.12.2024 22,46 22,53 22,11 22,18 -1,86% 90.579,00
09.12.2024 22,72 22,83 22,51 22,60 -0,53% 101.301,00
06.12.2024 23,08 23,14 22,58 22,72 -0,79% 102.306,00
05.12.2024 23,00 23,05 22,83 22,90 0,35% 91.205,00
04.12.2024 22,99 23,07 22,76 22,82 -0,48% 75.298,00
03.12.2024 22,91 23,07 22,87 22,93 0,26% 71.330,00
02.12.2024 23,27 23,31 22,73 22,87 -1,89% 143.968,00
29.11.2024 23,49 23,50 23,16 23,31 0,21% 76.207,00
27.11.2024 22,85 23,27 22,78 23,26 1,79% 97.254,00
26.11.2024 22,85 22,95 22,75 22,85 -0,09% 78.745,00
25.11.2024 23,00 23,22 22,80 22,87 -0,39% 120.307,00
22.11.2024 22,77 22,96 22,77 22,96 1,55% 62.785,00
20.11.2024 22,75 22,75 22,59 22,61 -0,66% 47.579,00
19.11.2024 22,38 22,80 22,23 22,76 1,61% 82.780,00
18.11.2024 22,17 22,47 22,13 22,40 1,04% 112.556,00
15.11.2024 22,13 22,34 22,08 22,17 0,05% 73.970,00
14.11.2024 22,58 22,65 22,14 22,16 -1,86% 76.876,00
13.11.2024 22,62 22,85 22,50 22,58 0,27% 76.865,00
12.11.2024 22,99 23,09 22,46 22,52 -2,72% 118.345,00
11.11.2024 23,45 23,45 23,09 23,15 -1,28% 102.993,00
08.11.2024 22,91 23,58 22,91 23,45 2,40% 73.632,00
07.11.2024 22,74 23,17 22,74 22,90 0,70% 128.244,00
06.11.2024 23,19 23,24 22,67 22,74 -1,52% 147.891,00
05.11.2024 22,71 23,11 22,71 23,09 2,17% 84.692,00
04.11.2024 22,79 22,88 22,53 22,60 -0,48% 77.678,00
01.11.2024 22,96 23,21 22,69 22,71 -0,74% 78.778,00
31.10.2024 23,31 23,34 22,88 22,88 -1,76% 108.647,00
30.10.2024 23,02 23,47 23,02 23,29 1,39% 90.828,00
29.10.2024 23,35 23,47 22,94 22,97 -1,75% 69.962,00
28.10.2024 23,50 23,69 23,32 23,38 -0,13% 74.551,00
25.10.2024 23,70 23,86 23,38 23,41 -0,72% 87.169,00
24.10.2024 23,56 23,68 23,42 23,58 0,34% 59.808,00
23.10.2024 23,51 23,63 23,41 23,50 -0,13% 71.780,00
22.10.2024 23,45 23,58 23,45 23,53 0,38% 105.975,00
21.10.2024 23,70 23,78 23,41 23,44 -1,22% 149.037,00
18.10.2024 23,77 23,85 23,62 23,73 0,13% 68.598,00
17.10.2024 23,74 23,84 23,60 23,70 -0,04% 68.469,00
16.10.2024 23,70 23,88 23,66 23,71 0,68% 109.228,00