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

RFI 
$13.06
*  
unch
unch
Get RFI Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading RFI now
Exchange: NYSE

Community Rating:
View:    RFI After Hours
 
 
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 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.01  13.07  12.97  13.06 80,234
11/19/2014 12.97 13.07 12.96 13.06 103,119
11/18/2014 12.88 13 12.88 12.99 90,079
11/17/2014 12.89 13.01 12.87 12.91 114,435
11/14/2014 13 13.06 12.85 12.87 134,454
11/13/2014 13.08 13.128 13.02 13.05 124,382
11/12/2014 13.13 13.21 13.07 13.09 102,079
11/11/2014 13.19 13.2 13.12 13.17 63,370
11/10/2014 13.15 13.21 13.12 13.19 73,126
11/07/2014 13.14 13.2 13.08 13.2 78,772
11/06/2014 13.09 13.15 13.06 13.13 47,200
11/05/2014 13.07 13.1 13.0399 13.09 83,186
11/04/2014 13.11 13.11 13.02 13.08 87,912
11/03/2014 13 13.11 12.9996 13.1 125,969
10/31/2014 12.89 13 12.8504 12.98 226,700
10/30/2014 12.77 12.8799 12.77 12.82 127,663
10/29/2014 12.79 12.81 12.7 12.8 145,840
10/28/2014 12.66 12.8 12.66 12.8 144,615
10/27/2014 12.61 12.67 12.57 12.67 160,112
10/24/2014 12.62 12.63 12.53 12.6 63,968
10/23/2014 12.51 12.6 12.4799 12.59 130,679
10/22/2014 12.43 12.48 12.4201 12.48 83,741
10/21/2014 12.3 12.42 12.29 12.42 120,477
10/20/2014 12.17 12.29 12.17 12.29 126,358
10/17/2014 12.17 12.2 12.09 12.2 91,071
10/16/2014 11.87 12.09 11.83 12.07 89,609
10/15/2014 12.03 12.03 11.79 11.94 144,811
10/14/2014 12.11 12.13 12.05 12.08 117,651
10/13/2014 12.07 12.11 12 12.02 86,465
10/10/2014 12.1 12.23 12.04 12.05 85,635
10/09/2014 12.15 12.23 12.081 12.09 125,305
10/08/2014 11.94 12.13 11.92 12.12 105,397
10/07/2014 11.95 12.01 11.92 11.96 92,292
10/06/2014 11.93 12.01 11.93 11.99 74,558
10/03/2014 11.91 11.94 11.85 11.93 93,603
10/02/2014 11.92 11.9464 11.81 11.9 85,083
10/01/2014 11.91 12 11.91 11.96 124,326
09/30/2014 12 12 11.8644 11.95 167,309
09/29/2014 11.84 11.92 11.84 11.92 98,574
09/26/2014 11.86 11.87 11.78 11.86 111,533
09/25/2014 11.95 12.07 11.84 11.87 170,303
09/24/2014 12.02 12.03 11.9438 11.97 119,303
09/23/2014 12.06 12.06 11.96 11.98 90,306
09/22/2014 12.12 12.154 12.02 12.05 78,778
09/19/2014 12.12 12.17 12.082 12.1 120,625
09/18/2014 12.24 12.24 12.07 12.09 87,841
09/17/2014 12.23 12.267 12.163 12.18 181,192
09/16/2014 12.25 12.36 12.22 12.35 97,655
09/15/2014 12.34 12.3999 12.2153 12.27 84,210
09/12/2014 12.58 12.58 12.25 12.32 134,360
09/11/2014 12.59 12.61 12.54 12.61 91,973
09/10/2014 12.66 12.7 12.55 12.59 154,975
09/09/2014 12.7 12.7 12.63 12.66 82,762
09/08/2014 12.73 12.75 12.67 12.68 78,042
09/05/2014 12.68 12.7299 12.6401 12.72 93,942
09/04/2014 12.67 12.74 12.63 12.64 66,966
09/03/2014 12.66 12.73 12.66 12.68 67,214
09/02/2014 12.65 12.71 12.62 12.63 71,531
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
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?