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 )

11.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2004 4.981 5.058 4.981 5.058 63,751 +0.09(+1.85%)
Jun 29, 2004 4.987 4.992 4.942 4.966 38,116 -0.01(-0.18%)
Jun 28, 2004 4.921 4.975 4.895 4.975 43,850 +0.04(+0.84%)
Jun 25, 2004 4.951 4.957 4.915 4.933 28,671 -0.01(-0.18%)
Jun 24, 2004 4.936 4.981 4.912 4.942 43,513 -0.01(-0.30%)
Jun 23, 2004 4.921 4.957 4.895 4.957 25,635 +0.02(+0.42%)
Jun 22, 2004 4.892 4.951 4.865 4.936 38,790 +0.05(+1.03%)
Jun 21, 2004 4.877 4.889 4.841 4.886 50,259 +0.02(+0.43%)
Jun 18, 2004 4.868 4.868 4.806 4.865 80,954 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.788 4.856 160,222 -0.11(-2.27%)
Jun 16, 2004 4.966 4.969 4.966 4.969 6,408 +0.02(+0.36%)
Jun 15, 2004 4.906 4.963 4.892 4.951 39,465 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.886 4.886 42,163 -0.14(-2.77%)
Jun 10, 2004 5.046 5.046 5.025 5.025 22,599 -0.04(-0.82%)
Jun 09, 2004 5.025 5.067 5.019 5.067 25,635 +0.02(+0.41%)
Jun 08, 2004 5.055 5.067 5.040 5.046 33,731 +0.00(+0.06%)
Jun 07, 2004 5.031 5.055 5.028 5.043 41,489 +0.02(+0.35%)
Jun 04, 2004 5.025 5.040 5.010 5.025 46,548 +0.00(+0.00%)
Jun 03, 2004 4.921 5.037 4.906 5.025 74,545 +0.13(+2.60%)
Jun 02, 2004 4.921 4.957 4.895 4.898 29,345 -0.03(-0.60%)
Jun 01, 2004 4.915 4.933 4.880 4.927 27,322 +0.02(+0.48%)
May 28, 2004 4.803 4.918 4.803 4.904 51,608 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.788 50,933 +0.06(+1.25%)
May 26, 2004 4.708 4.729 4.672 4.729 34,742 +0.05(+1.14%)
May 25, 2004 4.699 4.714 4.634 4.675 131,888 -0.01(-0.19%)
May 24, 2004 4.714 4.729 4.684 4.684 14,504 -0.03(-0.63%)
May 21, 2004 4.818 4.826 4.714 4.714 69,823 -0.09(-1.85%)
May 20, 2004 4.687 4.803 4.687 4.803 37,778 +0.12(+2.53%)
May 19, 2004 4.669 4.696 4.649 4.684 25,298 +0.05(+1.15%)
May 18, 2004 4.625 4.646 4.580 4.631 79,942 +0.02(+0.45%)
May 17, 2004 4.592 4.610 4.580 4.610 30,020 +0.03(+0.65%)
May 14, 2004 4.566 4.595 4.566 4.580 40,139 +0.00(+0.00%)
May 13, 2004 4.551 4.595 4.551 4.580 24,960 +0.04(+0.78%)
May 12, 2004 4.477 4.592 4.477 4.545 106,927 +0.02(+0.39%)
May 11, 2004 4.417 4.527 4.402 4.527 62,739 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,854 -0.25(-5.33%)
May 07, 2004 4.815 4.815 4.672 4.675 57,005 -0.14(-2.95%)
May 06, 2004 4.818 4.818 4.815 4.818 51,608 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.818 4.818 52,283 +0.01(+0.25%)
May 04, 2004 4.773 4.818 4.773 4.806 28,671 +0.06(+1.31%)
May 03, 2004 4.684 4.770 4.669 4.743 70,160 +0.06(+1.27%)
Apr 30, 2004 4.654 4.702 4.654 4.684 49,584 +0.01(+0.32%)
Apr 29, 2004 4.610 4.690 4.601 4.669 72,859 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,172 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 112,998 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.566 4.566 314,035 -0.25(-5.11%)
Apr 23, 2004 4.892 4.904 4.809 4.812 49,584 -0.05(-1.04%)
Apr 22, 2004 4.862 4.862 4.773 4.862 123,118 -0.04(-0.91%)
Apr 21, 2004 4.921 4.981 4.892 4.906 69,485 -0.02(-0.36%)
Apr 20, 2004 5.025 5.025 4.892 4.924 74,882 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.877 4.975 199,013 -0.06(-1.24%)
Apr 16, 2004 4.892 5.037 4.877 5.037 101,867 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,348 +0.15(+3.04%)
Apr 14, 2004 4.847 4.889 4.752 4.776 143,019 -0.12(-2.36%)
Apr 13, 2004 4.737 4.948 4.699 4.892 217,227 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.714 4.823 431,757 -0.31(-6.06%)
Apr 08, 2004 5.218 5.256 5.132 5.135 78,930 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.203 121,769 +0.09(+1.74%)
Apr 06, 2004 5.280 5.280 4.984 5.114 219,926 -0.16(-3.04%)
Apr 05, 2004 5.618 5.618 5.188 5.274 228,359 -0.42(-7.34%)
Apr 02, 2004 5.775 5.775 5.692 5.692 61,727 -0.07(-1.13%)
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.