RFI - Cohen & Steers Total Return Realty Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201812.4012.4312.3012.4112.41132,900
Jan 17, 201812.4712.5312.4112.4412.44127,000
Jan 16, 201812.5312.5912.4612.4612.46102,400
Jan 16, 20180.08 Dividend
Jan 12, 201812.6812.6912.5612.5912.51113,700
Jan 11, 201812.7112.7512.6412.6412.5697,200
Jan 10, 201812.6212.8112.5912.6412.56183,800
Jan 09, 201812.7412.7512.6012.6012.52104,400
Jan 08, 201812.6612.7412.6412.6512.5780,000
Jan 05, 201812.7312.8112.6812.6812.6084,000
Jan 04, 201812.7412.7812.6512.6712.59107,900
Jan 03, 201812.8212.8312.6112.6112.5390,500
Jan 02, 201812.8212.8212.7112.7112.63154,600
Dec 29, 201712.6212.7712.5712.7712.69109,800
Dec 28, 201712.6112.6512.5612.6012.5281,000
Dec 27, 201712.6912.7012.5812.5912.5166,400
Dec 26, 201712.5812.6812.5612.6312.5571,600
Dec 22, 201712.4912.6212.4012.5912.5193,200
Dec 21, 201712.5212.5312.3512.4612.38127,600
Dec 20, 201712.5612.6112.4512.4712.3993,200
Dec 19, 201712.7512.7512.5112.5312.4577,300
Dec 19, 20170.08 Dividend
Dec 18, 201712.7612.8312.7512.7512.5981,000
Dec 15, 201712.6312.7412.6312.7412.5868,000
Dec 14, 201712.6012.6312.5812.6012.4460,500
Dec 13, 201712.6012.6312.5612.6312.4753,500
Dec 12, 201712.5612.6112.5212.5612.4072,300
Dec 11, 201712.4712.6312.4712.5612.4072,800
Dec 08, 201712.5312.5312.4312.4712.3197,600
Dec 07, 201712.5812.6112.4212.5012.3496,700
Dec 06, 201712.6112.6412.5112.5112.3570,500
Dec 05, 201712.6712.6712.5712.5712.4161,600
Dec 04, 201712.7212.7212.6212.6912.5360,300
Dec 01, 201712.6012.7212.5112.6712.5157,900
Nov 30, 201712.6712.7112.6012.6212.4674,800
Nov 29, 201712.6512.6812.5612.6312.4750,600
Nov 28, 201712.6412.7112.5412.6412.4852,700
Nov 27, 201712.7312.7412.5312.6112.4564,900
Nov 24, 201712.6912.7312.6912.7112.5533,400
Nov 22, 201712.6812.6912.6312.6712.5152,500
Nov 21, 201712.6512.6812.6012.6512.4981,700
Nov 20, 201712.5612.6312.5312.5612.40135,300
Nov 17, 201712.5012.6012.4712.5212.3664,500
Nov 16, 201712.4012.4812.3912.4512.2984,800
Nov 15, 201712.4812.4912.3712.4012.2464,400
Nov 14, 201712.4712.5812.4412.4912.33114,300
Nov 14, 20170.08 Dividend
Nov 13, 201712.6612.7212.5712.5812.3481,100
Nov 10, 201712.7312.7312.6112.6312.3971,500
Nov 09, 201712.7612.8412.7012.7312.4972,600
Nov 08, 201712.8112.8412.7512.7712.5373,500
Nov 07, 201712.7512.8012.6912.7712.5368,100
Nov 06, 201712.6812.7912.6212.6812.4466,700
Nov 03, 201712.7212.7212.5812.6412.4050,400
Nov 02, 201712.7012.7212.6012.7112.4763,200
Nov 01, 201712.5412.6312.5412.6112.3767,700
Oct 31, 201712.6112.6312.4512.5412.3095,100
Oct 30, 201712.5512.6112.5212.6012.3665,300
Oct 27, 201712.4012.5412.3912.5212.2879,500
Oct 26, 201712.4912.4912.3512.3712.1463,000
Oct 25, 201712.5112.5312.4112.4312.2089,900
Oct 24, 201712.5812.6612.5012.5212.2865,500
Oct 23, 201712.6312.6912.5312.5612.3296,200
Oct 20, 201712.7112.7212.6212.6312.3951,700
Oct 19, 201712.6712.7112.6312.7012.4637,500
Oct 18, 201712.7512.7512.6212.6612.4246,100
Oct 17, 201712.7212.7512.6612.7512.5141,300
Oct 17, 20170.08 Dividend
Oct 16, 201712.7512.7912.7512.7812.4640,700
Oct 13, 201712.7812.7812.7512.7512.4344,700
Oct 12, 201712.6112.7612.6112.7312.4165,400
Oct 11, 201712.6512.7312.6212.6612.3457,500
Oct 10, 201712.6612.7012.6212.6212.3053,200
Oct 09, 201712.6412.7212.5912.5912.2868,800
Oct 06, 201712.5412.6112.4912.5812.2759,600
Oct 05, 201712.5912.5912.5112.5512.2466,400
Oct 04, 201712.5012.5912.4612.5412.2358,800
Oct 03, 201712.5112.5212.4312.4712.1658,000
Oct 02, 201712.5012.5512.4612.5112.2060,400
Sep 29, 201712.5012.5212.4612.4612.1561,100
Sep 28, 201712.4812.5212.4212.4912.1879,200
Sep 27, 201712.4812.5312.4012.4712.1670,100
Sep 26, 201712.4312.5612.4312.4912.1848,700
Sep 25, 201712.4512.5112.4412.4412.1375,600
Sep 22, 201712.5112.5412.4612.4712.1638,000
Sep 21, 201712.5012.5212.4512.4712.1660,800
Sep 20, 201712.5912.5912.4512.5212.2192,600
Sep 19, 201712.5412.5612.4812.5212.21100,500
Sep 19, 20170.08 Dividend
Sep 18, 201712.6112.6712.5212.6312.24132,000
Sep 15, 201712.6312.6712.5612.6212.2356,900
Sep 14, 201712.6412.6412.5412.6312.2479,200
Sep 13, 201712.6212.6412.5512.6012.2191,100
Sep 12, 201712.7512.7512.5912.6312.2484,100
Sep 11, 201712.7212.7612.7012.7112.3163,100
Sep 08, 201712.7212.7612.6712.6912.2982,500
Sep 07, 201712.6712.7512.6512.7312.33115,600
Sep 06, 201712.6812.7012.6312.6312.2440,500
Sep 05, 201712.7512.7812.6112.6312.2478,600
Sep 01, 201712.7512.8112.7212.7312.3364,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...