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 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 7.945 8.048 7.923 7.997 125,197 +0.09(+1.13%)
Jul 30, 2018 8.060 8.124 7.894 7.907 128,051 -0.14(-1.75%)
Jul 27, 2018 8.080 8.150 8.022 8.048 69,147 -0.01(-0.08%)
Jul 26, 2018 8.086 8.124 8.054 8.054 69,881 -0.04(-0.47%)
Jul 25, 2018 8.073 8.099 8.044 8.092 33,520 +0.03(+0.40%)
Jul 24, 2018 8.067 8.080 8.028 8.060 110,761 +0.01(+0.16%)
Jul 23, 2018 8.009 8.048 7.990 8.048 53,395 +0.04(+0.56%)
Jul 20, 2018 8.054 8.059 7.965 8.003 118,054 -0.06(-0.69%)
Jul 19, 2018 7.945 8.092 7.914 8.059 87,227 +0.13(+1.67%)
Jul 18, 2018 7.952 7.952 7.907 7.926 85,520 -0.01(-0.08%)
Jul 17, 2018 7.843 7.958 7.843 7.933 117,258 +0.03(+0.40%)
Jul 16, 2018 8.002 8.040 7.875 7.901 148,307 -0.10(-1.27%)
Jul 13, 2018 8.015 8.059 7.977 8.002 64,029 -0.03(-0.32%)
Jul 12, 2018 8.021 8.066 8.002 8.028 55,158 +0.04(+0.56%)
Jul 11, 2018 8.091 8.091 7.983 7.983 143,956 -0.11(-1.41%)
Jul 10, 2018 8.072 8.098 8.040 8.098 60,806 +0.06(+0.71%)
Jul 09, 2018 8.104 8.104 8.009 8.040 87,008 -0.04(-0.47%)
Jul 06, 2018 8.066 8.098 8.053 8.078 109,977 +0.02(+0.24%)
Jul 05, 2018 8.091 8.091 8.034 8.059 130,768 -0.00(-0.04%)
Jul 03, 2018 8.063 8.063 8.063 0 +0.11(+1.41%)
Jul 02, 2018 7.945 7.971 7.913 7.951 113,997 -0.01(-0.09%)
Jun 29, 2018 8.015 8.059 7.940 7.958 141,257 -0.04(-0.56%)
Jun 28, 2018 7.996 8.002 7.945 8.002 117,600 +0.01(+0.08%)
Jun 27, 2018 7.958 7.996 7.907 7.996 128,162 +0.11(+1.37%)
Jun 26, 2018 7.831 7.889 7.822 7.888 57,468 +0.08(+0.98%)
Jun 25, 2018 7.882 7.888 7.799 7.812 68,935 -0.08(-0.97%)
Jun 22, 2018 7.843 7.913 7.843 7.888 106,559 +0.05(+0.65%)
Jun 21, 2018 7.837 7.843 7.786 7.837 80,672 +0.03(+0.41%)
Jun 20, 2018 7.805 7.863 7.793 7.805 104,084 +0.02(+0.24%)
Jun 19, 2018 7.805 7.837 7.786 7.786 85,447 -0.03(-0.33%)
Jun 18, 2018 7.850 7.856 7.799 7.812 101,597 -0.04(-0.48%)
Jun 15, 2018 7.893 7.843 7.850 72,478 -0.01(-0.16%)
Jun 14, 2018 7.843 7.883 7.837 7.862 94,477 +0.04(+0.56%)
Jun 13, 2018 7.969 7.969 7.793 7.818 140,411 -0.13(-1.59%)
Jun 12, 2018 7.919 7.963 7.917 7.944 63,761 +0.03(+0.32%)
Jun 11, 2018 7.932 7.982 7.907 7.919 90,048 -0.01(-0.08%)
Jun 08, 2018 7.919 7.951 7.919 7.925 73,995 -0.03(-0.32%)
Jun 07, 2018 7.906 7.951 7.887 7.951 128,197 +0.05(+0.64%)
Jun 06, 2018 7.843 7.900 73,353 +0.01(+0.16%)
Jun 05, 2018 7.919 7.944 7.881 7.887 73,412 -0.02(-0.24%)
Jun 04, 2018 7.831 7.925 7.831 7.906 63,360 +0.04(+0.48%)
Jun 01, 2018 7.837 7.881 7.812 7.869 95,231 +0.05(+0.65%)
May 31, 2018 7.856 7.856 7.812 7.818 77,745 -0.04(-0.48%)
May 30, 2018 7.761 7.862 7.753 7.856 92,594 +0.10(+1.30%)
May 29, 2018 7.704 7.760 7.698 7.755 95,983 +0.06(+0.74%)
May 25, 2018 7.698 7.698 7.698 0 -0.03(-0.33%)
May 24, 2018 7.711 7.723 7.667 7.723 50,531 +0.04(+0.49%)
May 23, 2018 7.667 7.730 7.667 7.686 47,944 +0.04(+0.58%)
May 22, 2018 7.673 7.686 7.641 7.641 47,266 +0.00(+0.00%)
May 21, 2018 7.604 7.685 7.585 7.641 84,899 +0.04(+0.50%)
May 18, 2018 7.622 7.622 7.585 7.604 54,722 +0.01(+0.17%)
May 17, 2018 7.635 7.635 7.572 7.591 83,856 -0.02(-0.25%)
May 16, 2018 7.673 7.673 7.597 7.610 84,918 -0.08(-1.07%)
May 15, 2018 7.711 7.711 7.648 7.692 63,049 -0.06(-0.73%)
May 14, 2018 7.786 7.799 7.742 7.749 36,641 -0.01(-0.16%)
May 11, 2018 7.868 7.868 7.761 7.761 80,464 -0.04(-0.52%)
May 10, 2018 7.767 7.836 7.742 7.802 85,665 +0.06(+0.77%)
May 09, 2018 7.698 7.742 7.698 7.742 46,003 +0.04(+0.49%)
May 08, 2018 7.742 7.742 7.680 7.705 63,479 -0.04(-0.49%)
May 07, 2018 7.724 7.742 7.698 7.742 88,382 +0.04(+0.57%)
May 04, 2018 7.661 7.724 7.661 7.698 71,456 +0.03(+0.41%)
May 03, 2018 7.698 7.711 7.661 7.667 47,186 -0.03(-0.33%)
May 02, 2018 7.705 7.711 7.623 7.692 77,385 +0.00(+0.00%)
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.