Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.972 7.084 6.865 7.004 166,317 +0.06(+0.93%)
Mar 30, 2016 6.902 6.940 6.876 6.940 84,636 +0.07(+1.09%)
Mar 29, 2016 6.811 6.967 6.811 6.865 109,115 +0.05(+0.79%)
Mar 28, 2016 6.785 6.833 6.779 6.811 64,884 +0.09(+1.27%)
Mar 24, 2016 6.769 6.726 6.726 6.726 114,376 -0.04(-0.63%)
Mar 23, 2016 6.758 6.828 6.753 6.769 53,904 +0.01(+0.15%)
Mar 22, 2016 6.806 6.849 6.699 6.759 72,081 -0.05(-0.78%)
Mar 21, 2016 6.774 6.833 6.750 6.811 89,852 +0.01(+0.09%)
Mar 18, 2016 6.828 6.838 6.747 6.806 59,924 -0.01(-0.09%)
Mar 17, 2016 6.722 6.849 6.717 6.811 84,661 +0.08(+1.17%)
Mar 16, 2016 6.733 6.790 6.649 6.733 107,634 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,366 +0.08(+1.26%)
Mar 14, 2016 6.617 6.657 6.591 6.643 50,059 +0.01(+0.16%)
Mar 11, 2016 6.565 6.743 6.565 6.633 84,459 +0.13(+1.94%)
Mar 10, 2016 6.633 6.668 6.491 6.507 116,993 -0.09(-1.30%)
Mar 09, 2016 6.565 6.627 6.517 6.593 69,161 +0.05(+0.75%)
Mar 08, 2016 6.554 6.565 6.533 6.544 93,898 +0.00(+0.00%)
Mar 07, 2016 6.502 6.554 6.449 6.544 74,419 +0.02(+0.32%)
Mar 04, 2016 6.496 6.554 6.491 6.523 50,552 +0.00(+0.00%)
Mar 03, 2016 6.454 6.523 6.449 6.523 50,566 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.365 6.426 99,304 +0.03(+0.47%)
Mar 01, 2016 6.292 6.394 6.265 6.396 68,377 +0.11(+1.75%)
Feb 29, 2016 6.286 6.318 6.250 6.286 49,018 -0.01(-0.17%)
Feb 26, 2016 6.250 6.297 6.239 6.297 40,792 +0.03(+0.42%)
Feb 25, 2016 6.176 6.271 6.176 6.271 74,819 +0.10(+1.62%)
Feb 24, 2016 6.160 6.176 6.145 6.171 78,021 -0.01(-0.17%)
Feb 23, 2016 6.134 6.202 6.126 6.181 56,097 +0.03(+0.42%)
Feb 22, 2016 6.134 6.176 6.113 6.155 47,212 +0.08(+1.39%)
Feb 19, 2016 6.039 6.087 6.024 6.071 56,849 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.045 80,975 +0.02(+0.26%)
Feb 17, 2016 5.997 6.050 5.990 6.029 92,961 +0.09(+1.50%)
Feb 16, 2016 5.913 5.966 5.840 5.940 122,742 +0.04(+0.62%)
Feb 12, 2016 5.814 5.903 5.903 5.903 63,598 +0.13(+2.18%)
Feb 11, 2016 5.782 5.801 5.735 5.777 92,312 -0.09(-1.52%)
Feb 10, 2016 5.908 5.955 5.861 5.866 76,195 -0.01(-0.09%)
Feb 09, 2016 5.871 5.924 5.845 5.871 70,075 -0.07(-1.15%)
Feb 08, 2016 6.108 6.129 5.898 5.940 99,033 -0.20(-3.25%)
Feb 05, 2016 6.313 6.313 6.139 6.139 93,791 -0.16(-2.50%)
Feb 04, 2016 6.234 6.323 6.208 6.297 94,351 +0.02(+0.33%)
Feb 03, 2016 6.271 6.302 6.208 6.276 96,648 +0.03(+0.50%)
Feb 02, 2016 6.297 6.297 6.202 6.244 113,126 -0.08(-1.25%)
Feb 01, 2016 6.239 6.355 6.202 6.323 128,709 +0.08(+1.20%)
Jan 29, 2016 6.145 6.260 6.139 6.248 71,909 +0.12(+2.03%)
Jan 28, 2016 6.181 6.187 6.118 6.124 77,770 +0.01(+0.17%)
Jan 27, 2016 6.160 6.171 6.103 6.113 88,403 -0.07(-1.19%)
Jan 26, 2016 6.139 6.209 6.139 6.187 80,131 +0.09(+1.55%)
Jan 25, 2016 6.171 6.171 6.089 6.092 67,859 -0.09(-1.44%)
Jan 22, 2016 5.966 6.181 5.966 6.181 61,865 +0.30(+5.09%)
Jan 21, 2016 5.898 5.982 5.882 5.882 133,632 +0.01(+0.18%)
Jan 20, 2016 6.008 6.096 5.682 5.871 269,328 -0.16(-2.70%)
Jan 19, 2016 6.145 6.145 6.034 6.034 136,874 -0.04(-0.61%)
Jan 15, 2016 6.124 6.071 6.071 6.071 157,852 -0.11(-1.70%)
Jan 14, 2016 6.202 6.226 6.171 6.176 157,717 -0.02(-0.25%)
Jan 13, 2016 6.318 6.339 6.187 6.192 149,009 -0.10(-1.59%)
Jan 12, 2016 6.365 6.365 6.292 6.292 105,376 -0.04(-0.58%)
Jan 11, 2016 6.360 6.407 6.328 6.328 163,726 -0.01(-0.08%)
Jan 08, 2016 6.475 6.491 6.334 6.334 101,652 -0.07(-1.15%)
Jan 07, 2016 6.491 6.512 6.407 6.407 111,616 -0.14(-2.17%)
Jan 06, 2016 6.544 6.591 6.523 6.549 134,711 -0.02(-0.32%)
Jan 05, 2016 6.565 6.601 6.565 6.570 86,270 +0.03(+0.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.