Cohen & Steers Total Return Realty Fund, Inc. Historical Stock Prices

RFI 
$12.65
*  
0.03
0.24%
Get RFI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RFI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.64  12.69  12.62  12.65 65,608
08/29/2014 12.68 12.69 12.62 12.65 65,608
08/28/2014 12.63 12.66 12.6 12.62 65,498
08/27/2014 12.65 12.69 12.62 12.652 81,760
08/26/2014 12.62 12.65 12.6 12.65 116,679
08/25/2014 12.67 12.7 12.55 12.6 109,748
08/22/2014 12.67 12.68 12.59 12.59 65,342
08/21/2014 12.71 12.75 12.68 12.68 84,837
08/20/2014 12.64 12.71 12.6 12.68 105,155
08/19/2014 12.67 12.68 12.65 12.66 57,876
08/18/2014 12.58 12.65 12.56 12.65 62,625
08/15/2014 12.62 12.62 12.51 12.53 49,340
08/14/2014 12.51 12.57 12.5 12.57 100,194
08/13/2014 12.43 12.5 12.42 12.48 68,587
08/12/2014 12.38 12.4262 12.36 12.36 87,331
08/11/2014 12.34 12.43 12.34 12.39 76,299
08/08/2014 12.28 12.359 12.25 12.35 75,227
08/07/2014 12.35 12.35 12.27 12.3024 84,162
08/06/2014 12.27 12.33 12.25 12.28 88,634
08/05/2014 12.38 12.38 12.26 12.27 98,936
08/04/2014 12.35 12.41 12.29 12.4 78,459
08/01/2014 12.37 12.438 12.32 12.35 88,733
07/31/2014 12.53 12.53 12.3801 12.39 104,371
07/30/2014 12.62 12.63 12.53 12.56 70,454
07/29/2014 12.66 12.66 12.56 12.58 113,207
07/28/2014 12.61 12.656 12.59 12.63 61,058
07/25/2014 12.62 12.68 12.58 12.59 75,121
07/24/2014 12.73 12.73 12.62 12.66 54,716
07/23/2014 12.65 12.7 12.62 12.68 98,965
07/22/2014 12.64 12.66 12.6 12.66 79,144
07/21/2014 12.59 12.61 12.55 12.59 75,536
07/18/2014 12.55 12.6 12.51 12.59 113,231
07/17/2014 12.57 12.58 12.45 12.5 111,299
07/16/2014 12.55 12.6 12.52 12.57 185,493
07/15/2014 12.48 12.54 12.44 12.52 87,008
07/14/2014 12.5 12.51 12.46 12.49 54,585
07/11/2014 12.45 12.48 12.44 12.47 43,872
07/10/2014 12.4 12.45 12.36 12.44 61,712
07/09/2014 12.35 12.4 12.34 12.4 69,999
07/08/2014 12.32 12.39 12.32 12.38 66,700
07/07/2014 12.36 12.39 12.34 12.37 77,491
07/03/2014 12.42 12.42 12.34 12.37 55,348
07/02/2014 12.44 12.45 12.38 12.44 111,377
07/01/2014 12.37 12.47 12.37 12.4586 133,093
06/30/2014 12.39 12.41 12.36 12.394 125,459
06/27/2014 12.39 12.44 12.36 12.41 123,071
06/26/2014 12.41 12.41 12.35 12.4 75,798
06/25/2014 12.35 12.42 12.34 12.378 136,529
06/24/2014 12.39 12.46 12.37 12.4 94,791
06/23/2014 12.4 12.47 12.37 12.39 152,973
06/20/2014 12.4 12.45 12.33 12.39 266,913
06/19/2014 12.23 12.42 12.19 12.4 228,383
06/18/2014 12.16 12.25 12.06 12.25 280,465
06/17/2014 12.24 12.24 12.19 12.2 91,184
06/16/2014 12.21 12.29 12.17 12.22 66,312
06/13/2014 12.48 12.56 12.32 12.32 72,186
06/12/2014 12.61 12.61 12.48 12.48 33,562
06/11/2014 12.64 12.64 12.55 12.57 19,464
06/10/2014 12.68 12.7 12.6 12.61 16,936
06/09/2014 12.75 12.88 12.71 12.71 26,905
06/06/2014 12.84 12.85 12.75 12.82 53,505
06/05/2014 12.6 12.83 12.59 12.82 57,384
06/04/2014 12.68 12.68 12.573 12.61 47,850
06/03/2014 12.58 12.59 12.55 12.58 22,599
06/02/2014 12.7 12.7 12.55 12.6 26,325
05/30/2014 12.77 12.79 12.683 12.71 18,326
05/29/2014 12.7 12.73 12.626 12.69 34,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?