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 (%)
Jul 31, 2008 4.491 4.663 4.423 4.551 83,369 +0.10(+2.27%)
Jul 30, 2008 4.343 4.462 4.299 4.450 73,499 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,120 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,835 -0.15(-3.45%)
Jul 25, 2008 4.284 4.302 4.192 4.213 51,422 -0.12(-2.67%)
Jul 24, 2008 4.447 4.447 4.299 4.328 51,109 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,430 +0.22(+5.07%)
Jul 22, 2008 4.127 4.296 4.124 4.272 63,299 +0.06(+1.54%)
Jul 21, 2008 4.165 4.210 4.124 4.207 24,765 +0.06(+1.44%)
Jul 18, 2008 4.124 4.216 4.062 4.148 41,671 +0.04(+0.87%)
Jul 17, 2008 3.958 4.112 3.949 4.112 38,713 +0.17(+4.36%)
Jul 16, 2008 3.881 3.967 3.789 3.940 112,776 -0.01(-0.23%)
Jul 15, 2008 3.913 3.961 3.670 3.949 112,452 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.801 3.842 61,714 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,681 +0.00(+0.12%)
Jul 10, 2008 3.937 3.979 3.881 3.907 66,230 -0.07(-1.79%)
Jul 09, 2008 4.136 4.142 3.970 3.979 75,395 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.139 114,800 +0.21(+5.44%)
Jul 07, 2008 4.029 4.094 3.863 3.925 86,904 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,657 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,657 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,685 -0.08(-1.92%)
Jul 01, 2008 4.195 4.195 4.079 4.174 96,828 -0.04(-0.89%)
Jun 30, 2008 4.225 4.245 4.198 4.212 66,760 -0.06(-1.42%)
Jun 27, 2008 4.328 4.358 4.225 4.272 39,937 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,029 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.373 4.465 40,288 +0.10(+2.38%)
Jun 24, 2008 4.299 4.361 4.242 4.361 92,173 +0.03(+0.75%)
Jun 23, 2008 4.388 4.414 4.328 4.328 19,776 -0.07(-1.58%)
Jun 20, 2008 4.388 4.432 4.373 4.398 46,919 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.388 4.435 24,070 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,263 -0.12(-2.67%)
Jun 17, 2008 4.557 4.568 4.521 4.560 47,857 +0.01(+0.13%)
Jun 16, 2008 4.506 4.560 4.506 4.554 48,909 +0.06(+1.43%)
Jun 13, 2008 4.405 4.490 4.405 4.490 44,997 +0.11(+2.46%)
Jun 12, 2008 4.447 4.509 4.269 4.382 65,259 -0.09(-2.05%)
Jun 11, 2008 4.545 4.545 4.459 4.474 27,838 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,676 -0.01(-0.13%)
Jun 09, 2008 4.711 4.711 4.563 4.595 95,435 -0.13(-2.82%)
Jun 06, 2008 4.770 4.788 4.729 4.729 62,108 -0.04(-0.93%)
Jun 05, 2008 4.690 4.773 4.690 4.773 38,075 +0.08(+1.71%)
Jun 04, 2008 4.755 4.788 4.684 4.693 53,639 -0.09(-1.78%)
Jun 03, 2008 4.788 4.826 4.752 4.778 23,247 -0.02(-0.51%)
Jun 02, 2008 4.818 4.818 4.755 4.803 33,953 -0.02(-0.49%)
May 30, 2008 4.847 4.874 4.779 4.826 46,869 -0.04(-0.79%)
May 29, 2008 4.812 4.892 4.812 4.865 26,013 +0.01(+0.24%)
May 28, 2008 4.895 4.915 4.832 4.853 28,806 +0.01(+0.31%)
May 27, 2008 4.788 4.874 4.788 4.838 69,415 +0.05(+1.05%)
May 26, 2008 4.788 4.838 4.776 4.788 0 +0.00(+0.00%)
May 23, 2008 4.788 4.838 4.776 4.788 34,742 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,187 -0.05(-1.03%)
May 21, 2008 4.930 4.978 4.868 4.871 50,572 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.889 4.951 52,552 +0.01(+0.30%)
May 19, 2008 4.960 4.984 4.936 4.936 48,252 -0.01(-0.30%)
May 16, 2008 4.987 5.025 4.945 4.951 43,509 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,563 +0.07(+1.50%)
May 14, 2008 4.892 4.981 4.892 4.936 66,058 +0.05(+1.03%)
May 13, 2008 4.844 4.904 4.818 4.886 37,431 -0.01(-0.12%)
May 12, 2008 4.829 4.892 4.829 4.892 27,659 +0.04(+0.89%)
May 09, 2008 4.862 4.906 4.806 4.849 53,220 -0.04(-0.85%)
May 08, 2008 4.868 4.936 4.868 4.890 30,496 +0.01(+0.16%)
May 07, 2008 4.901 4.951 4.877 4.883 67,546 -0.04(-0.84%)
May 06, 2008 4.945 4.945 4.901 4.924 39,890 +0.02(+0.48%)
May 05, 2008 4.862 4.945 4.847 4.901 41,738 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,049 +0.05(+1.10%)
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.