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 (%)
Mar 31, 2010 3.375 3.435 3.369 3.383 95,076 +0.03(+0.77%)
Mar 30, 2010 3.396 3.407 3.339 3.357 73,718 -0.02(-0.62%)
Mar 29, 2010 3.345 3.378 3.324 3.378 79,029 +0.00(+0.00%)
Mar 26, 2010 3.387 3.417 3.342 3.378 65,151 -0.01(-0.18%)
Mar 25, 2010 3.366 3.423 3.366 3.384 70,749 +0.02(+0.62%)
Mar 24, 2010 3.348 3.393 3.342 3.363 97,281 +0.03(+0.99%)
Mar 23, 2010 3.342 3.372 3.309 3.330 115,663 -0.01(-0.27%)
Mar 22, 2010 3.312 3.342 3.303 3.339 93,528 -0.00(-0.13%)
Mar 19, 2010 3.376 3.382 3.332 3.344 83,693 -0.04(-1.14%)
Mar 18, 2010 3.421 3.453 3.382 3.382 109,062 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.361 3.403 161,587 +0.05(+1.35%)
Mar 16, 2010 3.305 3.360 3.297 3.358 127,464 +0.06(+1.68%)
Mar 15, 2010 3.276 3.305 3.270 3.302 124,927 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,199 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,650 +0.01(+0.37%)
Mar 10, 2010 3.166 3.207 3.130 3.178 133,999 +0.04(+1.13%)
Mar 09, 2010 3.136 3.175 3.124 3.142 96,475 +0.00(+0.00%)
Mar 08, 2010 3.124 3.142 3.080 3.142 82,438 +0.03(+1.13%)
Mar 05, 2010 3.068 3.124 3.044 3.107 47,927 +0.06(+1.97%)
Mar 04, 2010 3.059 3.059 3.029 3.047 59,714 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.041 3.041 56,148 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.050 3.065 62,612 -0.01(-0.19%)
Mar 01, 2010 3.035 3.086 3.035 3.071 70,472 +0.02(+0.68%)
Feb 26, 2010 3.050 3.053 3.024 3.050 41,838 +0.04(+1.28%)
Feb 25, 2010 3.018 3.029 2.979 3.012 60,918 -0.02(-0.59%)
Feb 24, 2010 3.003 3.098 3.000 3.029 166,125 +0.04(+1.29%)
Feb 23, 2010 3.024 3.024 2.958 2.991 97,491 +0.00(+0.10%)
Feb 22, 2010 3.009 3.009 2.961 2.988 104,207 +0.02(+0.60%)
Feb 19, 2010 2.899 3.024 2.899 2.970 123,642 +0.01(+0.50%)
Feb 18, 2010 2.938 2.957 2.893 2.955 85,248 +0.05(+1.73%)
Feb 17, 2010 2.858 2.932 2.858 2.905 52,535 +0.04(+1.24%)
Feb 16, 2010 2.798 2.869 2.798 2.869 77,061 +0.07(+2.54%)
Feb 12, 2010 2.751 2.798 2.798 2.798 97,494 +0.02(+0.70%)
Feb 11, 2010 2.792 2.792 2.730 2.779 76,413 +0.01(+0.26%)
Feb 10, 2010 2.763 2.786 2.718 2.772 96,124 +0.00(+0.00%)
Feb 09, 2010 2.792 2.905 2.749 2.772 104,086 -0.01(-0.53%)
Feb 08, 2010 2.816 2.911 2.780 2.786 60,993 -0.02(-0.74%)
Feb 05, 2010 2.745 2.807 2.745 2.807 73,893 +0.04(+1.39%)
Feb 04, 2010 2.869 2.869 2.757 2.769 78,882 -0.10(-3.63%)
Feb 03, 2010 2.917 2.917 2.852 2.873 45,997 -0.04(-1.34%)
Feb 02, 2010 2.849 2.935 2.831 2.912 95,207 +0.05(+1.90%)
Feb 01, 2010 2.807 2.881 2.807 2.858 110,978 +0.06(+2.23%)
Jan 29, 2010 2.816 2.884 2.792 2.795 116,453 -0.01(-0.21%)
Jan 28, 2010 2.849 2.875 2.781 2.801 117,556 -0.06(-2.17%)
Jan 27, 2010 2.884 2.884 2.828 2.863 152,283 +0.01(+0.52%)
Jan 26, 2010 2.804 2.891 2.804 2.849 207,862 +0.00(+0.00%)
Jan 25, 2010 2.911 2.911 2.816 2.849 122,954 +0.01(+0.42%)
Jan 22, 2010 2.911 2.911 2.837 2.837 44,419 -0.06(-1.95%)
Jan 21, 2010 2.997 3.006 2.881 2.893 123,335 -0.07(-2.30%)
Jan 20, 2010 2.964 2.994 2.949 2.961 154,000 -0.03(-0.99%)
Jan 19, 2010 2.935 2.994 2.935 2.991 117,242 +0.05(+1.61%)
Jan 15, 2010 3.009 2.944 2.944 2.944 227,374 +0.01(+0.20%)
Jan 14, 2010 2.955 2.958 2.917 2.938 77,681 +0.00(+0.00%)
Jan 13, 2010 2.899 2.938 2.884 2.938 131,404 +0.06(+1.95%)
Jan 12, 2010 2.905 2.905 2.855 2.881 99,208 -0.01(-0.51%)
Jan 11, 2010 2.905 2.917 2.875 2.896 111,271 -0.01(-0.22%)
Jan 08, 2010 2.914 2.914 2.875 2.903 35,256 +0.01(+0.43%)
Jan 07, 2010 2.890 2.890 2.834 2.890 83,096 +0.03(+1.04%)
Jan 06, 2010 2.899 2.899 2.786 2.861 53,095 -0.03(-0.92%)
Jan 05, 2010 2.843 2.911 2.837 2.887 50,106 +0.02(+0.72%)
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.