Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.35 -0.15 (-1.30%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 23, 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 (%)
May 24, 2011 4.711 4.761 4.693 4.751 29,045 +0.06(+1.21%)
May 23, 2011 4.724 4.778 4.664 4.694 94,397 -0.04(-0.78%)
May 20, 2011 4.684 4.781 4.684 4.731 83,320 +0.03(+0.57%)
May 19, 2011 4.728 4.751 4.688 4.704 51,138 -0.01(-0.21%)
May 18, 2011 4.684 4.721 4.669 4.714 63,189 +0.03(+0.64%)
May 17, 2011 4.674 4.688 4.661 4.684 34,061 -0.00(-0.09%)
May 16, 2011 4.678 4.731 4.651 4.689 80,013 -0.02(-0.41%)
May 13, 2011 4.684 4.738 4.681 4.708 41,523 -0.00(-0.07%)
May 12, 2011 4.711 4.741 4.677 4.711 74,495 +0.01(+0.18%)
May 11, 2011 4.724 4.728 4.651 4.703 50,043 -0.05(-0.95%)
May 10, 2011 4.751 4.792 4.688 4.748 50,294 +0.01(+0.28%)
May 09, 2011 4.678 4.735 4.651 4.735 77,159 +0.07(+1.58%)
May 06, 2011 4.654 4.674 4.627 4.661 31,899 +0.04(+0.80%)
May 05, 2011 4.614 4.644 4.610 4.624 27,565 -0.04(-0.79%)
May 04, 2011 4.711 4.711 4.637 4.661 50,103 -0.04(-0.86%)
May 03, 2011 4.721 4.721 4.647 4.701 39,599 -0.01(-0.14%)
May 02, 2011 4.708 4.711 4.708 4.708 25,582 +0.03(+0.67%)
Apr 29, 2011 4.678 4.694 4.664 4.676 29,626 +0.00(+0.05%)
Apr 28, 2011 4.631 4.688 4.631 4.674 22,820 +0.02(+0.43%)
Apr 27, 2011 4.657 4.728 4.608 4.654 74,564 +0.02(+0.51%)
Apr 26, 2011 4.540 4.631 4.540 4.631 47,568 +0.08(+1.69%)
Apr 25, 2011 4.657 4.664 4.510 4.553 65,465 -0.08(-1.74%)
Apr 21, 2011 4.735 4.735 4.557 4.634 133,653 -0.06(-1.22%)
Apr 20, 2011 4.711 4.724 4.671 4.691 56,220 +0.03(+0.65%)
Apr 19, 2011 4.667 4.691 4.647 4.661 44,603 +0.01(+0.29%)
Apr 18, 2011 4.637 4.667 4.577 4.647 41,952 -0.01(-0.14%)
Apr 15, 2011 4.654 4.671 4.644 4.654 45,236 +0.00(+0.00%)
Apr 14, 2011 4.644 4.661 4.634 4.654 52,325 +0.02(+0.51%)
Apr 13, 2011 4.600 4.647 4.594 4.631 31,049 +0.03(+0.73%)
Apr 12, 2011 4.580 4.600 4.560 4.597 35,603 -0.00(-0.07%)
Apr 11, 2011 4.587 4.631 4.587 4.600 23,739 +0.00(+0.07%)
Apr 08, 2011 4.654 4.667 4.597 4.597 26,357 -0.03(-0.72%)
Apr 07, 2011 4.674 4.674 4.607 4.631 69,139 -0.02(-0.50%)
Apr 06, 2011 4.688 4.691 4.631 4.654 54,675 +0.00(+0.00%)
Apr 05, 2011 4.644 4.684 4.631 4.654 71,170 +0.00(+0.00%)
Apr 04, 2011 4.674 4.694 4.631 4.654 37,258 -0.03(-0.64%)
Apr 01, 2011 4.701 4.735 4.671 4.684 53,756 +0.01(+0.22%)
Mar 31, 2011 4.724 4.725 4.674 4.674 67,603 -0.01(-0.21%)
Mar 30, 2011 4.647 4.711 4.647 4.684 46,694 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.627 4.644 28,123 +0.00(+0.07%)
Mar 28, 2011 4.607 4.657 4.607 4.641 43,133 +0.03(+0.65%)
Mar 25, 2011 4.604 4.667 4.597 4.610 37,848 -0.02(-0.36%)
Mar 24, 2011 4.637 4.661 4.600 4.627 53,691 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.617 38,045 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.587 4.624 30,989 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.587 4.604 57,657 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.478 4.577 74,122 +0.16(+3.51%)
Mar 17, 2011 4.422 4.485 4.416 4.422 26,604 +0.00(+0.07%)
Mar 16, 2011 4.422 4.452 4.365 4.419 50,739 -0.03(-0.74%)
Mar 15, 2011 4.429 4.465 4.416 4.452 46,151 -0.02(-0.52%)
Mar 14, 2011 4.498 4.511 4.460 4.475 28,368 -0.02(-0.39%)
Mar 11, 2011 4.518 4.518 4.482 4.492 43,327 -0.02(-0.35%)
Mar 10, 2011 4.511 4.521 4.480 4.508 25,559 +0.01(+0.15%)
Mar 09, 2011 4.531 4.531 4.459 4.501 73,680 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.511 93,691 +0.06(+1.26%)
Mar 07, 2011 4.604 4.663 4.419 4.455 621,487 -0.15(-3.16%)
Mar 04, 2011 4.610 4.633 4.564 4.600 65,993 -0.04(-0.85%)
Mar 03, 2011 4.676 4.709 4.617 4.640 148,012 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.673 55,908 -0.04(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.