• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.54% Nasdaq Down0.29%

    More On RFI

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    Financials


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

    -NYSE
    12.95 Up 0.02(0.15%) 12:19PM EDT - NYSE Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 22, 199512.2512.2512.0012.0046,0001.72
    Nov 21, 199512.1312.3812.1312.3824,5001.78
    Nov 20, 199512.2512.3812.1312.1325,7001.74
    Nov 17, 199512.5012.5012.1312.1327,1001.74
    Nov 16, 199512.3812.5012.2512.3828,8001.78
    Nov 15, 199512.3812.5012.2512.5018,6001.80
    Nov 14, 199512.2512.5012.2512.5030,9001.80
    Nov 13, 199512.3812.3812.2512.2518,7001.76
    Nov 13, 19950.08 Dividend
    Nov 10, 199512.5012.5012.2512.2512,7001.75
    Nov 9, 199512.5012.5012.2512.3820,9001.77
    Nov 8, 199512.2512.5012.2512.3815,7001.77
    Nov 7, 199512.2512.3812.2512.3819,1001.77
    Nov 6, 199512.2512.5012.2512.5024,2001.78
    Nov 3, 199512.3812.5012.1312.3826,7001.77
    Nov 2, 199512.5012.6312.3812.3840,8001.77
    Nov 1, 199512.7512.7512.5012.5033,5001.78
    Oct 31, 199512.5012.6312.5012.5038,0001.78
    Oct 30, 199512.8812.8812.5012.5040,6001.78
    Oct 27, 199513.1313.1312.7512.7520,6001.82
    Oct 26, 199513.1313.1313.0013.1310,3001.87
    Oct 25, 199513.1313.1312.8813.0012,5001.86
    Oct 24, 199513.0013.1313.0013.009,9001.86
    Oct 23, 199513.0013.1313.0013.0010,4001.86
    Oct 20, 199513.0013.1313.0013.0010,5001.86
    Oct 19, 199513.2513.2513.0013.1311,7001.87
    Oct 18, 199513.2513.2513.1313.1316,0001.87
    Oct 17, 199513.1313.2513.0013.2512,4001.89
    Oct 16, 199513.1313.1313.0013.1311,3001.87
    Oct 13, 199513.1313.1313.1313.132,6001.87
    Oct 12, 199513.1313.1313.0013.137,0001.87
    Oct 12, 19950.08 Dividend
    Oct 11, 199513.1313.1313.0013.007,9001.84
    Oct 10, 199513.0013.1313.0013.137,0001.86
    Oct 9, 199513.1313.1313.0013.135,1001.86
    Oct 6, 199513.1313.1313.0013.004,9001.84
    Oct 5, 199513.0013.1313.0013.138,6001.86
    Oct 4, 199513.1313.1313.0013.134,6001.86
    Oct 3, 199513.1313.2513.1313.134,5001.86
    Oct 2, 199513.1313.2513.1313.1327,7001.86
    Sep 29, 199513.0013.1312.8813.1311,0001.86
    Sep 28, 199513.0013.1313.0013.009,8001.84
    Sep 27, 199513.0013.1313.0013.007,7001.84
    Sep 26, 199513.0013.1313.0013.0010,7001.84
    Sep 25, 199513.0013.1313.0013.003,3001.84
    Sep 22, 199513.1313.1313.0013.005,8001.84
    Sep 21, 199513.1313.2513.0013.0017,4001.84
    Sep 20, 199513.2513.2513.1313.135,8001.86
    Sep 19, 199513.2513.3813.1313.2514,8001.88
    Sep 18, 199513.2513.2513.1313.137,0001.86
    Sep 15, 199513.1313.2513.1313.1313,1001.86
    Sep 14, 199513.0013.2513.0013.252,6001.88
    Sep 14, 19950.00 Dividend
    Sep 13, 199513.1313.1313.0013.004,1001.84
    Sep 13, 19950.08 Dividend
    Sep 12, 199513.0013.2513.0013.2515,1001.87
    Sep 11, 199513.0013.1313.0013.0012,5001.83
    Sep 8, 199513.0013.1313.0013.006,3001.83
    Sep 7, 199513.1313.1313.0013.137,8001.85
    Sep 6, 199513.2513.2513.1313.1310,4001.85
    Sep 5, 199513.2513.2513.1313.1310,1001.85
    Sep 1, 199513.0013.1313.0013.1322,7001.85
    Aug 31, 199513.0013.1312.8813.008,4001.83
    Aug 30, 199513.1313.1313.0013.0014,1001.83
    Aug 29, 199513.1313.2513.1313.1313,3001.85
    Aug 28, 199513.2513.2513.1313.1314,5001.85
    Aug 25, 199513.1313.1313.0013.135,8001.85
    Aug 24, 199513.1313.2513.0013.1330,4001.85
    Aug 23, 199513.1313.2513.1313.258,2001.87
    Aug 22, 199513.2513.3813.1313.1315,6001.85
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.