Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.28 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.998 4.035 3.978 4.015 76,322 +0.03(+0.74%)
Oct 28, 2010 4.041 4.041 3.940 3.986 78,897 -0.00(-0.08%)
Oct 27, 2010 3.998 3.998 3.949 3.989 89,320 -0.00(-0.00%)
Oct 25, 2010 4.020 4.020 3.974 3.989 113,424 +0.02(+0.62%)
Oct 22, 2010 3.977 3.977 3.930 3.964 106,667 +0.02(+0.63%)
Oct 21, 2010 3.974 3.977 3.923 3.940 132,346 -0.02(-0.47%)
Oct 20, 2010 3.912 3.983 3.904 3.958 113,573 +0.08(+2.07%)
Oct 19, 2010 3.899 3.902 3.866 3.878 115,144 -0.05(-1.18%)
Oct 18, 2010 3.847 3.980 3.847 3.924 187,556 +0.05(+1.27%)
Oct 15, 2010 3.878 3.909 3.835 3.875 94,661 +0.00(+0.08%)
Oct 14, 2010 3.903 3.906 3.832 3.872 121,019 +0.00(+0.00%)
Oct 13, 2010 3.832 3.875 3.810 3.872 52,733 +0.05(+1.29%)
Oct 12, 2010 3.751 3.825 3.736 3.822 71,761 +0.07(+1.81%)
Oct 11, 2010 3.760 3.770 3.714 3.754 75,013 +0.02(+0.41%)
Oct 08, 2010 3.739 3.740 3.674 3.739 98,525 +0.04(+1.09%)
Oct 07, 2010 3.757 3.773 3.649 3.699 235,159 -0.06(-1.50%)
Oct 06, 2010 3.869 3.869 3.705 3.755 269,864 -0.09(-2.31%)
Oct 05, 2010 3.794 3.853 3.782 3.844 177,295 +0.07(+1.97%)
Oct 04, 2010 3.751 3.776 3.742 3.770 85,695 +0.02(+0.45%)
Oct 01, 2010 3.753 3.788 3.696 3.753 179,925 +0.02(+0.62%)
Sep 30, 2010 3.714 3.739 3.674 3.730 108,802 +0.06(+1.60%)
Sep 29, 2010 3.683 3.699 3.652 3.671 125,032 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,469 +0.03(+0.93%)
Sep 27, 2010 3.702 3.702 3.628 3.649 67,544 -0.02(-0.50%)
Sep 24, 2010 3.591 3.668 3.591 3.668 59,567 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,116 -0.09(-2.36%)
Sep 22, 2010 3.696 3.696 3.646 3.668 65,478 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,319 -0.03(-0.90%)
Sep 20, 2010 3.635 3.735 3.568 3.723 127,839 +0.12(+3.19%)
Sep 17, 2010 3.608 3.662 3.599 3.608 127,971 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.502 3.535 66,040 +0.00(+0.09%)
Sep 14, 2010 3.517 3.538 3.502 3.532 71,559 +0.02(+0.52%)
Sep 13, 2010 3.477 3.526 3.477 3.514 56,903 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,855 +0.02(+0.53%)
Sep 09, 2010 3.502 3.517 3.444 3.453 86,221 -0.02(-0.70%)
Sep 08, 2010 3.498 3.529 3.474 3.477 56,237 +0.00(+0.00%)
Sep 07, 2010 3.511 3.511 3.477 3.477 40,334 -0.05(-1.29%)
Sep 03, 2010 3.529 3.538 3.502 3.523 44,695 +0.04(+1.12%)
Sep 02, 2010 3.456 3.487 3.451 3.484 57,444 +0.02(+0.71%)
Sep 01, 2010 3.405 3.465 3.405 3.459 94,965 +0.09(+2.61%)
Aug 31, 2010 3.298 3.374 3.298 3.371 53,179 +0.02(+0.54%)
Aug 30, 2010 3.380 3.383 3.329 3.353 111,013 -0.02(-0.54%)
Aug 27, 2010 3.371 3.380 3.278 3.371 59,555 +0.04(+1.28%)
Aug 26, 2010 3.326 3.365 3.317 3.329 89,262 +0.00(+0.00%)
Aug 25, 2010 3.250 3.332 3.241 3.329 57,873 +0.04(+1.20%)
Aug 24, 2010 3.244 3.298 3.238 3.289 85,208 -0.01(-0.30%)
Aug 23, 2010 3.298 3.341 3.298 3.299 93,214 -0.01(-0.34%)
Aug 20, 2010 3.332 3.332 3.274 3.311 62,293 -0.00(-0.07%)
Aug 19, 2010 3.392 3.392 3.272 3.313 81,900 -0.07(-1.99%)
Aug 18, 2010 3.389 3.392 3.347 3.380 78,588 +0.01(+0.27%)
Aug 17, 2010 3.353 3.374 3.311 3.371 74,656 +0.08(+2.37%)
Aug 16, 2010 3.250 3.314 3.250 3.293 39,038 -0.00(-0.06%)
Aug 13, 2010 3.295 3.308 3.262 3.295 35,601 +0.02(+0.46%)
Aug 12, 2010 3.320 3.320 3.269 3.280 39,731 -0.05(-1.46%)
Aug 11, 2010 3.392 3.392 3.287 3.329 79,736 -0.08(-2.31%)
Aug 10, 2010 3.432 3.432 3.371 3.408 34,911 -0.02(-0.44%)
Aug 09, 2010 3.383 3.429 3.383 3.423 36,053 +0.04(+1.07%)
Aug 06, 2010 3.386 3.405 3.235 3.386 64,269 -0.02(-0.44%)
Aug 05, 2010 3.386 3.426 3.386 3.401 36,986 -0.02(-0.63%)
Aug 04, 2010 3.395 3.441 3.395 3.423 25,827 +0.03(+0.80%)
Aug 03, 2010 3.426 3.441 3.389 3.395 86,349 -0.03(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.