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, 2020 9.000 9.132 8.889 9.059 205,812 +0.19(+2.16%)
Jun 29, 2020 8.853 9.022 8.794 8.867 164,217 +0.07(+0.84%)
Jun 26, 2020 8.764 8.867 8.764 8.794 85,884 -0.02(-0.25%)
Jun 25, 2020 8.875 9.013 8.720 8.816 95,980 -0.08(-0.91%)
Jun 24, 2020 9.140 9.202 8.867 8.897 129,365 -0.32(-3.51%)
Jun 23, 2020 9.655 9.655 9.169 9.220 193,485 -0.28(-2.94%)
Jun 22, 2020 9.515 9.603 9.441 9.500 98,533 -0.04(-0.39%)
Jun 19, 2020 9.736 9.802 9.515 9.537 111,025 -0.08(-0.84%)
Jun 18, 2020 9.728 9.802 9.596 9.618 59,859 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.831 9.839 158,030 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.949 10.14 136,382 -0.17(-1.64%)
Jun 15, 2020 9.753 10.39 9.703 10.31 113,303 +0.34(+3.37%)
Jun 12, 2020 9.563 10.19 9.475 9.973 119,585 +0.65(+6.99%)
Jun 11, 2020 9.578 9.585 9.153 9.322 211,608 -0.44(-4.50%)
Jun 10, 2020 9.717 9.878 9.432 9.761 145,015 +0.07(+0.76%)
Jun 09, 2020 9.644 9.739 9.556 9.688 157,391 +0.03(+0.30%)
Jun 08, 2020 9.636 9.727 9.622 9.658 148,384 +0.19(+2.01%)
Jun 05, 2020 9.724 9.863 9.439 9.468 211,290 +0.05(+0.54%)
Jun 04, 2020 9.680 9.680 9.329 9.417 81,875 -0.29(-2.94%)
Jun 03, 2020 9.578 9.717 9.336 9.702 120,521 +0.24(+2.55%)
Jun 02, 2020 9.549 9.775 9.381 9.461 135,410 -0.04(-0.46%)
Jun 01, 2020 8.788 9.571 8.788 9.505 202,926 +0.67(+7.53%)
May 29, 2020 8.839 8.846 8.699 8.839 129,015 +0.07(+0.75%)
May 28, 2020 8.758 8.780 8.617 8.773 136,223 +0.15(+1.78%)
May 27, 2020 8.627 8.627 8.407 8.619 96,807 +0.26(+3.06%)
May 26, 2020 8.393 8.466 8.312 8.363 158,394 +0.21(+2.60%)
May 22, 2020 8.027 8.151 7.980 8.151 104,278 +0.15(+1.92%)
May 21, 2020 8.005 8.063 7.917 7.997 125,783 -0.01(-0.18%)
May 20, 2020 8.100 8.100 7.979 8.012 178,667 +0.08(+1.01%)
May 19, 2020 7.975 8.018 7.902 7.932 112,735 -0.07(-0.82%)
May 18, 2020 7.793 8.063 7.793 7.997 149,185 +0.41(+5.40%)
May 15, 2020 7.434 7.588 7.427 7.588 117,672 -0.01(-0.10%)
May 14, 2020 7.697 7.785 7.529 7.595 268,220 -0.32(-4.05%)
May 13, 2020 8.305 8.371 7.746 7.915 214,786 -0.39(-4.69%)
May 12, 2020 8.736 8.736 8.274 8.305 226,103 -0.30(-3.49%)
May 11, 2020 8.677 8.750 8.514 8.605 134,873 -0.22(-2.47%)
May 08, 2020 8.401 8.879 8.321 8.823 196,216 +0.52(+6.21%)
May 07, 2020 8.198 8.358 8.198 8.307 84,671 +0.27(+3.35%)
May 06, 2020 8.198 8.198 8.023 8.038 124,980 -0.15(-1.86%)
May 05, 2020 8.190 8.263 8.154 8.190 126,599 +0.11(+1.35%)
May 04, 2020 8.016 8.205 7.922 8.081 240,112 -0.05(-0.63%)
May 01, 2020 8.270 8.270 7.994 8.132 297,902 -0.19(-2.27%)
Apr 30, 2020 8.401 8.401 8.176 8.321 177,791 -0.04(-0.43%)
Apr 29, 2020 8.358 8.474 8.263 8.358 393,409 +0.18(+2.22%)
Apr 28, 2020 8.249 8.430 8.161 8.176 198,284 +0.05(+0.63%)
Apr 27, 2020 7.958 8.212 7.958 8.125 112,649 +0.17(+2.10%)
Apr 24, 2020 8.016 8.045 7.857 7.958 84,073 +0.00(+0.00%)
Apr 23, 2020 8.096 8.096 7.871 7.958 114,181 +0.04(+0.46%)
Apr 22, 2020 7.914 8.045 7.837 7.922 113,147 +0.16(+2.06%)
Apr 21, 2020 7.674 7.805 7.602 7.762 134,621 -0.12(-1.48%)
Apr 20, 2020 8.125 8.183 7.878 7.878 169,712 -0.27(-3.30%)
Apr 17, 2020 8.103 8.212 8.023 8.147 168,696 +0.17(+2.19%)
Apr 16, 2020 8.132 8.132 7.885 7.972 138,544 -0.05(-0.63%)
Apr 15, 2020 8.045 8.103 7.740 8.023 189,564 -0.28(-3.33%)
Apr 14, 2020 8.089 8.377 8.089 8.299 193,636 +0.33(+4.10%)
Apr 13, 2020 8.232 8.297 7.944 7.972 275,607 -0.38(-4.58%)
Apr 09, 2020 8.203 8.636 8.153 8.355 229,248 +0.38(+4.70%)
Apr 08, 2020 7.597 8.095 7.446 7.980 274,813 +0.38(+5.03%)
Apr 07, 2020 7.503 7.893 7.389 7.597 298,496 +0.33(+4.57%)
Apr 06, 2020 6.912 7.489 6.912 7.265 313,264 +0.55(+8.16%)
Apr 03, 2020 7.027 7.027 6.551 6.717 234,238 -0.31(-4.41%)
Apr 02, 2020 6.645 7.034 6.645 7.027 271,409 +0.19(+2.74%)
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.