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
27.03.2024 20,71 20,86 20,67 20,79 0,39% 76.122,00
26.03.2024 20,60 20,80 20,51 20,71 1,17% 125.451,00
25.03.2024 20,43 20,54 20,41 20,47 0,29% 83.561,00
22.03.2024 20,54 20,68 20,33 20,41 -0,87% 105.802,00
21.03.2024 20,59 20,72 20,52 20,59 0,05% 80.826,00
20.03.2024 20,41 20,62 20,35 20,58 0,93% 82.204,00
19.03.2024 20,53 20,61 20,35 20,39 -0,44% 73.804,00
18.03.2024 20,60 20,70 20,46 20,48 -0,68% 144.590,00
15.03.2024 20,56 20,72 20,52 20,62 0,19% 88.728,00
14.03.2024 20,82 20,90 20,56 20,58 -1,15% 104.343,00
13.03.2024 20,95 21,06 20,71 20,82 -0,62% 72.254,00
12.03.2024 21,01 21,01 20,87 20,95 -0,85% 62.255,00
11.03.2024 21,10 21,19 20,97 21,13 0,09% 100.701,00
08.03.2024 21,18 21,27 21,07 21,11 0,05% 81.573,00
07.03.2024 21,17 21,21 21,02 21,10 -0,14% 67.298,00
06.03.2024 21,07 21,21 20,91 21,13 1,15% 112.377,00
05.03.2024 20,81 21,10 20,79 20,89 0,29% 158.186,00
04.03.2024 20,64 20,85 20,54 20,83 0,87% 93.678,00
01.03.2024 20,52 20,65 20,38 20,65 0,93% 123.161,00
29.02.2024 20,55 20,60 20,43 20,46 0,59% 112.189,00
28.02.2024 20,30 20,42 20,24 20,34 0,20% 107.499,00
27.02.2024 20,40 20,55 20,27 20,30 0,15% 98.713,00
26.02.2024 20,33 20,33 20,19 20,27 -0,30% 180.995,00
23.02.2024 20,15 20,38 20,15 20,33 0,89% 101.173,00
22.02.2024 20,11 20,19 20,02 20,15 0,35% 130.131,00
21.02.2024 20,11 20,15 19,96 20,08 0,45% 78.676,00
20.02.2024 19,83 20,10 19,80 19,99 0,15% 96.325,00
16.02.2024 20,09 20,15 19,94 19,96 -1,14% 82.984,00
15.02.2024 20,01 20,30 20,01 20,19 0,90% 100.926,00
14.02.2024 19,84 20,07 19,83 20,01 1,37% 80.272,00
13.02.2024 19,82 19,83 19,58 19,74 -2,18% 125.108,00
12.02.2024 20,17 20,35 20,15 20,18 0,05% 121.562,00
09.02.2024 20,11 20,22 19,95 20,17 0,30% 131.015,00
08.02.2024 20,27 20,40 20,05 20,11 -1,03% 71.858,00
07.02.2024 20,34 20,40 20,09 20,32 0,54% 73.749,00
06.02.2024 20,12 20,34 20,05 20,21 0,45% 95.705,00
05.02.2024 20,38 20,38 20,06 20,12 -1,47% 123.493,00
02.02.2024 20,51 20,52 20,23 20,42 -1,16% 92.427,00
01.02.2024 20,18 20,66 20,18 20,66 2,58% 105.031,00
31.01.2024 20,50 20,62 20,12 20,14 -1,42% 127.017,00
30.01.2024 20,45 20,50 20,34 20,43 -0,49% 89.371,00
29.01.2024 20,20 20,53 20,15 20,53 1,78% 132.162,00
26.01.2024 20,20 20,34 20,07 20,17 0,25% 106.707,00
25.01.2024 19,98 20,14 19,98 20,12 1,31% 126.087,00
24.01.2024 20,28 20,28 19,78 19,86 -0,70% 126.326,00
23.01.2024 20,17 20,21 19,93 20,00 -0,55% 117.329,00
22.01.2024 19,88 20,17 19,85 20,11 1,98% 126.416,00
19.01.2024 19,65 19,72 19,43 19,72 1,02% 124.651,00
18.01.2024 19,65 19,74 19,38 19,52 -0,41% 167.703,00
17.01.2024 19,77 20,02 19,51 19,60 -1,85% 117.860,00
16.01.2024 20,40 20,40 19,93 19,97 -2,59% 158.585,00
12.01.2024 20,77 20,85 20,48 20,50 -1,11% 165.106,00
11.01.2024 21,02 21,21 20,67 20,73 -1,19% 185.981,00
10.01.2024 21,00 21,26 20,93 20,98 0,00% 144.661,00
09.01.2024 20,93 21,08 20,57 20,98 0,77% 206.570,00
08.01.2024 20,46 20,99 20,36 20,82 1,91% 177.134,00
05.01.2024 20,28 20,64 20,17 20,43 0,64% 123.815,00
04.01.2024 19,88 20,34 19,82 20,30 1,60% 92.727,00
03.01.2024 20,40 20,46 19,91 19,98 -1,96% 152.627,00
02.01.2024 19,99 20,54 19,99 20,38 1,09% 150.753,00
29.12.2023 20,30 20,41 20,01 20,16 -0,44% 141.563,00
28.12.2023 20,17 20,34 20,08 20,25 0,90% 128.042,00
27.12.2023 20,25 20,32 20,04 20,07 -0,10% 155.143,00
26.12.2023 19,72 20,14 19,72 20,09 1,88% 166.509,00
22.12.2023 19,91 20,04 19,56 19,72 -0,15% 136.523,00
21.12.2023 19,94 20,01 19,61 19,75 -0,25% 130.538,00
20.12.2023 20,17 20,19 19,80 19,80 -1,54% 115.406,00
19.12.2023 19,90 20,46 19,90 20,11 1,82% 219.050,00
18.12.2023 19,70 19,90 19,67 19,75 0,51% 143.177,00
15.12.2023 19,97 20,00 19,51 19,65 -1,55% 151.404,00
14.12.2023 19,89 20,49 19,85 19,96 0,81% 252.932,00
13.12.2023 19,05 19,84 19,05 19,80 3,94% 198.344,00
12.12.2023 19,21 19,33 19,03 19,05 -1,60% 99.462,00
11.12.2023 19,30 19,42 19,24 19,36 0,57% 110.691,00
08.12.2023 19,20 19,38 19,10 19,25 -0,16% 112.968,00
07.12.2023 19,36 19,53 19,22 19,28 -0,72% 141.795,00
06.12.2023 19,25 19,56 19,22 19,42 1,52% 124.610,00
05.12.2023 19,25 19,37 19,05 19,13 -1,39% 205.526,00
04.12.2023 19,22 19,58 19,16 19,40 0,88% 209.029,00
01.12.2023 18,59 19,34 18,59 19,23 3,67% 198.825,00
30.11.2023 18,75 19,04 18,52 18,55 -1,07% 308.766,00
29.11.2023 18,68 19,03 18,68 18,75 0,59% 210.531,00
28.11.2023 18,35 18,76 18,35 18,64 1,53% 181.711,00
27.11.2023 18,33 18,58 18,28 18,36 -0,11% 205.567,00
24.11.2023 18,34 18,38 18,18 18,38 0,66% 77.704,00
22.11.2023 18,02 18,30 17,98 18,26 1,67% 176.830,00
21.11.2023 18,01 18,05 17,81 17,96 0,11% 137.740,00
20.11.2023 17,87 18,15 17,80 17,94 0,84% 261.329,00
17.11.2023 18,04 18,06 17,74 17,79 -0,56% 177.577,00
16.11.2023 17,84 18,09 17,82 17,89 0,39% 173.715,00
15.11.2023 17,77 17,90 17,68 17,82 0,45% 162.026,00
14.11.2023 17,18 17,79 17,18 17,74 4,60% 196.846,00
13.11.2023 17,03 17,29 16,79 16,96 -0,12% 118.258,00
10.11.2023 16,75 16,98 16,75 16,98 1,86% 147.128,00
09.11.2023 16,98 17,01 16,63 16,67 -1,65% 112.575,00
08.11.2023 17,05 17,18 16,93 16,95 -0,41% 182.175,00
07.11.2023 17,37 17,44 17,00 17,02 -1,45% 192.296,00
06.11.2023 18,14 18,14 17,18 17,27 -4,37% 223.024,00
03.11.2023 17,65 18,23 17,55 18,06 3,97% 198.002,00
02.11.2023 17,00 17,39 16,95 17,37 3,70% 197.999,00