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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2019 9.231 9.409 9.184 9.409 247,584 +0.15(+1.62%)
May 30, 2019 9.163 9.259 9.150 9.259 103,997 +0.11(+1.19%)
May 29, 2019 9.218 9.226 9.109 9.150 111,980 -0.05(-0.59%)
May 28, 2019 9.286 9.293 9.197 9.204 208,740 +0.00(+0.00%)
May 24, 2019 9.204 9.225 9.170 9.204 111,178 +0.06(+0.67%)
May 23, 2019 9.054 9.143 9.054 9.143 95,333 +0.03(+0.30%)
May 22, 2019 9.081 9.129 9.047 9.116 172,338 +0.07(+0.75%)
May 21, 2019 9.068 9.136 9.047 9.047 173,832 -0.02(-0.23%)
May 20, 2019 9.156 9.156 9.041 9.068 198,664 -0.05(-0.60%)
May 17, 2019 9.238 9.238 9.122 9.122 113,378 -0.12(-1.33%)
May 16, 2019 9.143 9.252 9.136 9.245 131,435 +0.10(+1.12%)
May 15, 2019 9.252 9.272 9.139 9.143 261,911 -0.16(-1.76%)
May 14, 2019 9.047 9.306 9.017 9.306 87,506 +0.29(+3.25%)
May 13, 2019 9.020 9.067 8.945 9.013 131,345 -0.05(-0.52%)
May 10, 2019 8.966 9.067 8.966 9.061 126,312 +0.05(+0.53%)
May 09, 2019 9.027 9.054 8.949 9.013 139,728 -0.02(-0.23%)
May 08, 2019 8.925 9.192 8.884 9.034 156,547 +0.06(+0.68%)
May 07, 2019 9.291 9.306 8.945 8.973 202,583 -0.26(-2.86%)
May 06, 2019 9.223 9.278 9.191 9.237 95,668 -0.02(-0.22%)
May 03, 2019 9.264 9.298 9.210 9.257 92,373 +0.04(+0.44%)
May 02, 2019 9.311 9.358 9.210 9.217 89,175 -0.09(-0.95%)
May 01, 2019 9.189 9.354 9.176 9.305 165,480 +0.13(+1.40%)
Apr 30, 2019 9.074 9.183 9.013 9.176 100,397 +0.15(+1.65%)
Apr 29, 2019 9.122 9.142 9.006 9.027 79,491 -0.09(-0.97%)
Apr 26, 2019 9.149 9.169 9.095 9.115 97,390 +0.00(+0.00%)
Apr 25, 2019 9.054 9.135 9.000 9.115 142,672 +0.07(+0.75%)
Apr 24, 2019 8.871 9.047 8.837 9.047 146,436 +0.22(+2.46%)
Apr 23, 2019 8.661 8.830 8.661 8.830 139,363 +0.18(+2.12%)
Apr 22, 2019 8.776 8.776 8.607 8.647 115,091 -0.06(-0.70%)
Apr 18, 2019 8.681 8.762 8.661 8.708 211,897 +0.00(+0.00%)
Apr 17, 2019 8.830 8.863 8.701 8.708 153,305 -0.08(-0.93%)
Apr 16, 2019 8.939 8.945 8.790 8.790 120,962 -0.16(-1.82%)
Apr 15, 2019 8.959 8.959 8.925 8.952 80,524 -0.01(-0.08%)
Apr 12, 2019 8.966 8.966 8.878 8.959 91,893 +0.05(+0.53%)
Apr 11, 2019 8.925 8.963 8.898 8.912 121,321 -0.02(-0.23%)
Apr 10, 2019 8.898 8.945 8.898 8.932 83,441 +0.04(+0.45%)
Apr 09, 2019 8.952 8.959 8.885 8.892 79,369 -0.05(-0.60%)
Apr 08, 2019 8.932 8.945 8.905 8.945 74,075 +0.00(+0.00%)
Apr 05, 2019 8.952 8.959 8.878 8.945 55,818 +0.04(+0.45%)
Apr 04, 2019 8.919 8.952 8.871 8.905 102,806 -0.04(-0.45%)
Apr 03, 2019 8.952 8.952 8.878 8.945 140,575 +0.01(+0.08%)
Apr 02, 2019 8.898 8.939 8.858 8.939 105,006 +0.03(+0.38%)
Apr 01, 2019 8.898 8.905 8.838 8.905 114,857 +0.02(+0.23%)
Mar 29, 2019 8.871 8.898 8.845 8.885 123,217 +0.01(+0.15%)
Mar 28, 2019 8.858 8.871 8.804 8.871 78,467 +0.04(+0.46%)
Mar 27, 2019 8.865 8.871 8.792 8.831 76,923 +0.03(+0.31%)
Mar 26, 2019 8.818 8.824 8.770 8.804 62,162 +0.01(+0.07%)
Mar 25, 2019 8.892 8.892 8.777 8.798 72,105 -0.07(-0.83%)
Mar 22, 2019 8.818 8.912 8.817 8.871 116,091 +0.08(+0.92%)
Mar 21, 2019 8.804 8.817 8.757 8.791 122,087 +0.03(+0.31%)
Mar 20, 2019 8.663 8.777 8.658 8.764 66,332 +0.09(+1.01%)
Mar 19, 2019 8.764 8.777 8.636 8.676 97,020 -0.03(-0.31%)
Mar 18, 2019 8.803 8.830 8.696 8.703 82,600 -0.13(-1.44%)
Mar 15, 2019 8.837 8.904 8.740 8.830 123,083 +0.05(+0.53%)
Mar 14, 2019 8.777 8.783 8.710 8.783 63,164 +0.07(+0.77%)
Mar 13, 2019 8.730 8.730 8.670 8.716 97,469 +0.01(+0.15%)
Mar 12, 2019 8.750 8.750 8.670 8.703 135,226 -0.03(-0.31%)
Mar 11, 2019 8.736 8.743 8.637 8.730 121,351 -0.01(-0.08%)
Mar 08, 2019 8.676 8.736 8.618 8.736 134,884 +0.06(+0.69%)
Mar 07, 2019 8.656 8.697 8.596 8.676 183,444 +0.02(+0.23%)
Mar 06, 2019 8.623 8.694 8.582 8.656 127,523 +0.03(+0.39%)
Mar 05, 2019 8.549 8.637 8.535 8.623 83,844 +0.06(+0.71%)
Mar 04, 2019 8.482 8.562 8.475 8.562 62,408 +0.09(+1.02%)
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.