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 |
---|---|---|---|---|---|---|
26.02.2021 | 23,27 | 24,36 | 23,27 | 23,27 | 0,67% | - |
25.02.2021 | 23,56 | 24,26 | 22,66 | 23,12 | -2,39% | - |
24.02.2021 | 23,57 | 24,32 | 22,91 | 23,68 | 0,85% | - |
23.02.2021 | 23,24 | 23,97 | 22,69 | 23,48 | -0,21% | - |
22.02.2021 | 23,37 | 24,17 | 0,00 | 23,53 | 0,88% | - |
19.02.2021 | 23,87 | 23,92 | 0,00 | 23,33 | 0,43% | - |
18.02.2021 | 23,34 | 24,10 | 22,67 | 23,23 | 2,77% | - |
17.02.2021 | 23,29 | 24,67 | 21,86 | 22,60 | -3,56% | - |
16.02.2021 | 23,32 | 23,95 | 22,69 | 23,44 | -2,50% | - |
12.02.2021 | 23,45 | 24,07 | 22,74 | 24,04 | 0,21% | - |
11.02.2021 | 23,54 | 24,16 | 0,00 | 23,99 | -0,99% | - |
10.02.2021 | 23,71 | 25,06 | 0,00 | 24,23 | 4,24% | - |
09.02.2021 | 23,78 | 24,40 | 22,48 | 23,24 | -2,88% | - |
08.02.2021 | 23,37 | 24,62 | 23,23 | 23,93 | 3,04% | - |
05.02.2021 | 23,30 | 23,81 | 22,67 | 23,23 | 0,32% | - |
04.02.2021 | 23,00 | 23,77 | 23,00 | 23,15 | 0,87% | - |
03.02.2021 | 22,70 | 23,47 | 22,69 | 22,95 | 1,19% | - |
02.02.2021 | 22,69 | 22,89 | 22,11 | 22,68 | 0,40% | - |
01.02.2021 | 22,61 | 22,85 | 21,96 | 22,59 | 0,31% | - |
29.01.2021 | 22,42 | 22,99 | 21,85 | 22,52 | 0,69% | - |
28.01.2021 | 22,54 | 22,98 | 22,31 | 22,37 | -0,02% | - |
27.01.2021 | 22,54 | 23,21 | 21,93 | 22,37 | 1,57% | - |
26.01.2021 | 22,64 | 22,64 | 22,03 | 22,03 | -1,19% | - |
25.01.2021 | 22,24 | 22,78 | 21,65 | 22,29 | 0,47% | - |
22.01.2021 | 22,14 | 22,79 | 22,10 | 22,19 | 2,31% | - |
21.01.2021 | 21,68 | 21,69 | 21,67 | 21,69 | -1,88% | - |
20.01.2021 | 22,05 | 22,63 | 21,49 | 22,10 | 1,45% | - |
19.01.2021 | 21,82 | 22,45 | 21,21 | 21,79 | 0,35% | - |
15.01.2021 | 21,60 | 22,00 | 21,04 | 21,71 | 0,02% | - |
14.01.2021 | 21,74 | 21,87 | 21,71 | 21,71 | -1,77% | - |
13.01.2021 | 21,60 | 22,10 | 21,49 | 22,10 | 2,98% | - |
12.01.2021 | 21,54 | 22,19 | 21,38 | 21,46 | -1,24% | - |
11.01.2021 | 21,65 | 21,74 | 21,39 | 21,73 | 0,16% | - |
08.01.2021 | 21,58 | 22,16 | 21,43 | 21,69 | 1,88% | - |
07.01.2021 | 21,81 | 21,97 | 21,22 | 21,29 | -2,27% | - |
06.01.2021 | 21,88 | 22,59 | 21,05 | 21,79 | -1,02% | - |
05.01.2021 | 22,17 | 22,80 | 21,57 | 22,01 | -0,61% | - |
04.01.2021 | 22,53 | 22,62 | 21,85 | 22,15 | -3,09% | - |
31.12.2020 | 22,57 | 23,30 | 22,54 | 22,85 | 1,08% | - |
30.12.2020 | 22,18 | 22,89 | 22,07 | 22,61 | 2,61% | - |
29.12.2020 | 22,18 | 22,80 | 21,98 | 22,03 | -4,71% | - |
28.12.2020 | 23,12 | 23,12 | 23,12 | 23,12 | 5,59% | - |
24.12.2020 | 21,76 | 21,90 | 21,55 | 21,90 | 0,67% | - |
23.12.2020 | 21,92 | 21,94 | 21,75 | 21,75 | -0,18% | - |
22.12.2020 | 21,83 | 22,42 | 21,75 | 21,79 | 0,25% | - |
21.12.2020 | 21,68 | 21,97 | 21,20 | 21,74 | -0,93% | - |
18.12.2020 | 22,05 | 22,08 | 21,41 | 21,94 | -0,25% | - |
17.12.2020 | 22,06 | 22,09 | 21,47 | 22,00 | 0,00% | - |
16.12.2020 | 22,10 | 22,12 | 21,94 | 22,00 | -0,32% | - |
15.12.2020 | 21,95 | 22,14 | 21,89 | 22,07 | 0,34% | - |
14.12.2020 | 22,13 | 22,14 | 21,97 | 21,99 | 0,25% | - |
11.12.2020 | 21,94 | 21,98 | 21,88 | 21,94 | -0,25% | - |
10.12.2020 | 22,10 | 22,11 | 21,41 | 21,99 | -0,23% | - |
09.12.2020 | 22,02 | 22,52 | 21,99 | 22,04 | 2,04% | - |
08.12.2020 | 22,10 | 23,05 | 0,00 | 21,60 | -1,89% | - |
07.12.2020 | 22,06 | 22,07 | 21,93 | 22,02 | -0,54% | - |
04.12.2020 | 22,11 | 22,59 | 22,03 | 22,14 | 0,45% | - |
03.12.2020 | 22,31 | 22,40 | 21,62 | 22,04 | -1,50% | - |
02.12.2020 | 21,81 | 22,37 | 21,81 | 22,37 | -0,56% | - |
01.12.2020 | 22,53 | 22,74 | 22,41 | 22,50 | 0,38% | - |
30.11.2020 | 22,45 | 22,45 | 22,22 | 22,41 | -0,18% | - |
27.11.2020 | 22,49 | 22,51 | 22,40 | 22,45 | 0,16% | - |
25.11.2020 | 22,46 | 22,96 | 22,38 | 22,42 | -0,11% | - |
24.11.2020 | 22,56 | 23,01 | 22,03 | 22,44 | 1,15% | - |
23.11.2020 | 22,18 | 22,26 | 22,17 | 22,19 | 1,09% | - |
20.11.2020 | 21,90 | 22,37 | 21,88 | 21,95 | 1,08% | - |
19.11.2020 | 21,68 | 22,25 | 21,62 | 21,71 | -0,34% | - |
18.11.2020 | 21,89 | 22,23 | 21,79 | 21,79 | -0,16% | - |
17.11.2020 | 21,61 | 22,21 | 21,58 | 21,82 | -0,09% | - |
16.11.2020 | 21,58 | 21,84 | 21,58 | 21,84 | 2,06% | - |
13.11.2020 | 21,09 | 21,54 | 21,08 | 21,40 | 1,69% | - |
12.11.2020 | 21,18 | 21,58 | 20,60 | 21,05 | -1,10% | - |
11.11.2020 | 21,21 | 21,37 | 21,08 | 21,28 | 0,69% | - |
10.11.2020 | 21,01 | 21,40 | 20,96 | 21,14 | 1,83% | - |
09.11.2020 | 21,52 | 21,59 | 20,63 | 20,76 | 0,29% | - |
06.11.2020 | 22,20 | 22,20 | 20,63 | 20,70 | -0,46% | - |
05.11.2020 | 20,19 | 20,81 | 19,82 | 20,79 | 1,27% | - |
04.11.2020 | 20,04 | 20,59 | 20,04 | 20,53 | 3,04% | - |
03.11.2020 | 19,42 | 20,22 | 19,42 | 19,93 | 3,51% | - |
02.11.2020 | 19,27 | 19,36 | 19,15 | 19,25 | 0,65% | - |
30.10.2020 | 19,24 | 19,77 | 19,03 | 19,13 | -0,60% | - |
29.10.2020 | 19,28 | 19,82 | 19,19 | 19,24 | 0,13% | - |
28.10.2020 | 19,69 | 19,75 | 19,19 | 19,22 | -3,56% | - |
27.10.2020 | 20,20 | 20,23 | 19,93 | 19,93 | -1,24% | - |
26.10.2020 | 20,23 | 20,29 | 20,11 | 20,18 | -1,87% | - |
23.10.2020 | 20,50 | 20,97 | 0,00 | 20,56 | 0,17% | - |
22.10.2020 | 20,38 | 20,53 | 20,29 | 20,53 | -0,29% | - |
21.10.2020 | 20,39 | 20,92 | 20,27 | 20,59 | 0,66% | - |
20.10.2020 | 20,34 | 20,83 | 20,30 | 20,45 | 1,61% | - |
19.10.2020 | 20,79 | 20,79 | 19,91 | 20,13 | -2,92% | - |
16.10.2020 | 20,84 | 20,88 | 20,66 | 20,73 | -1,05% | - |
15.10.2020 | 20,92 | 20,98 | 20,41 | 20,95 | -2,81% | - |
14.10.2020 | 21,17 | 21,57 | 20,91 | 21,56 | 1,89% | - |
13.10.2020 | 21,40 | 21,45 | 21,05 | 21,16 | -7,38% | - |
12.10.2020 | 22,84 | 22,84 | 22,84 | 22,84 | 4,82% | - |
09.10.2020 | 21,72 | 22,36 | 21,61 | 21,79 | 0,86% | - |
08.10.2020 | 21,00 | 21,76 | 0,00 | 21,61 | 3,50% | - |
07.10.2020 | 20,96 | 21,14 | 20,78 | 20,88 | 0,12% | - |
06.10.2020 | 20,77 | 21,32 | 20,40 | 20,85 | 0,17% | - |
05.10.2020 | 20,39 | 20,93 | 20,39 | 20,82 | 0,70% | - |