Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

12.82 -0.08 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
May 31, 2005 4.837 4.892 4.833 4.877 58,837 +0.02(+0.31%)
May 27, 2005 4.875 4.905 4.833 4.862 23,057 +0.03(+0.52%)
May 26, 2005 4.814 4.837 4.767 4.837 41,742 +0.07(+1.53%)
May 25, 2005 4.837 4.842 4.757 4.764 57,247 -0.05(-0.99%)
May 24, 2005 4.905 4.905 4.812 4.812 55,657 -0.09(-1.90%)
May 23, 2005 4.855 4.905 4.850 4.905 23,853 +0.03(+0.52%)
May 20, 2005 4.850 4.880 4.807 4.880 23,057 +0.07(+1.36%)
May 19, 2005 4.779 4.817 4.767 4.814 52,079 +0.04(+0.79%)
May 18, 2005 4.757 4.807 4.754 4.777 35,779 -0.00(-0.01%)
May 17, 2005 4.709 4.822 4.709 4.777 38,959 +0.05(+1.10%)
May 16, 2005 4.734 4.754 4.671 4.725 23,853 +0.02(+0.35%)
May 13, 2005 4.699 4.764 4.699 4.709 22,660 +0.03(+0.65%)
May 12, 2005 4.787 4.789 4.679 4.679 63,210 -0.08(-1.74%)
May 11, 2005 4.767 4.830 4.762 4.762 24,648 +0.00(+0.00%)
May 10, 2005 4.892 4.908 4.762 4.762 109,326 -0.12(-2.42%)
May 09, 2005 4.855 4.880 4.804 4.880 38,959 +0.00(+0.05%)
May 06, 2005 4.867 4.905 4.832 4.877 38,959 +0.05(+0.99%)
May 05, 2005 4.792 4.855 4.792 4.830 9,143 +0.00(+0.00%)
May 04, 2005 4.865 4.903 4.789 4.830 59,235 +0.01(+0.26%)
May 03, 2005 4.792 4.817 4.754 4.817 27,431 +0.04(+0.84%)
May 02, 2005 4.704 4.840 4.689 4.777 57,247 +0.04(+0.74%)
Apr 29, 2005 4.779 4.804 4.742 4.742 43,730 +0.00(+0.00%)
Apr 28, 2005 4.651 4.767 4.651 4.742 62,813 +0.07(+1.40%)
Apr 27, 2005 4.641 4.676 4.598 4.676 54,862 +0.01(+0.22%)
Apr 26, 2005 4.638 4.716 4.638 4.666 34,586 +0.05(+1.09%)
Apr 25, 2005 4.643 4.646 4.611 4.616 17,094 -0.00(-0.05%)
Apr 22, 2005 4.648 4.671 4.618 4.618 42,935 -0.04(-0.90%)
Apr 21, 2005 4.694 4.716 4.638 4.660 48,501 -0.04(-0.82%)
Apr 20, 2005 4.714 4.729 4.626 4.699 30,611 -0.01(-0.27%)
Apr 19, 2005 4.674 4.711 4.651 4.711 48,501 +0.06(+1.35%)
Apr 18, 2005 4.636 4.674 4.636 4.648 21,070 -0.03(-0.54%)
Apr 15, 2005 4.578 4.696 4.578 4.674 37,767 +0.05(+0.98%)
Apr 14, 2005 4.601 4.664 4.598 4.628 41,742 +0.04(+0.77%)
Apr 13, 2005 4.641 4.643 4.593 4.593 29,816 -0.06(-1.19%)
Apr 12, 2005 4.674 4.699 4.623 4.648 30,611 +0.01(+0.27%)
Apr 11, 2005 4.666 4.699 4.633 4.636 58,439 +0.02(+0.44%)
Apr 08, 2005 4.613 4.659 4.613 4.616 31,804 +0.03(+0.60%)
Apr 07, 2005 4.560 4.591 4.560 4.588 36,574 +0.05(+1.05%)
Apr 06, 2005 4.550 4.628 4.540 4.540 105,748 +0.03(+0.73%)
Apr 05, 2005 4.528 4.560 4.503 4.508 42,935 -0.06(-1.21%)
Apr 04, 2005 4.525 4.563 4.525 4.563 52,079 +0.00(+0.00%)
Apr 01, 2005 4.543 4.636 4.515 4.563 92,629 -0.03(-0.66%)
Mar 31, 2005 4.467 4.596 4.467 4.593 52,874 +0.12(+2.70%)
Mar 30, 2005 4.477 4.523 4.470 4.472 67,186 -0.02(-0.45%)
Mar 29, 2005 4.477 4.525 4.465 4.493 77,919 -0.04(-0.78%)
Mar 28, 2005 4.558 4.586 4.482 4.528 114,097 -0.08(-1.75%)
Mar 24, 2005 4.528 4.618 4.528 4.608 60,427 +0.08(+1.78%)
Mar 23, 2005 4.591 4.591 4.515 4.528 67,583 -0.06(-1.37%)
Mar 22, 2005 4.591 4.616 4.591 4.591 52,874 -0.01(-0.27%)
Mar 21, 2005 4.626 4.651 4.598 4.603 54,862 -0.02(-0.49%)
Mar 18, 2005 4.656 4.679 4.626 4.626 68,776 -0.04(-0.86%)
Mar 17, 2005 4.739 4.739 4.666 4.666 28,623 -0.03(-0.54%)
Mar 16, 2005 4.719 4.719 4.636 4.691 72,751 -0.04(-0.80%)
Mar 15, 2005 4.754 4.777 4.721 4.729 46,115 -0.03(-0.53%)
Mar 14, 2005 4.757 4.817 4.752 4.754 78,317 -0.03(-0.63%)
Mar 11, 2005 4.779 4.794 4.754 4.784 87,063 -0.02(-0.42%)
Mar 10, 2005 4.787 4.820 4.787 4.804 33,791 +0.01(+0.10%)
Mar 09, 2005 4.842 4.852 4.792 4.799 84,280 -0.03(-0.57%)
Mar 08, 2005 4.809 4.827 4.807 4.827 49,693 -0.00(-0.05%)
Mar 07, 2005 4.812 4.850 4.812 4.830 52,874 +0.00(+0.00%)
Mar 04, 2005 4.837 4.842 4.814 4.830 38,164 +0.00(+0.00%)
Mar 03, 2005 4.789 4.830 4.789 4.830 40,152 +0.01(+0.21%)
Mar 02, 2005 4.830 4.830 4.789 4.820 23,853 +0.01(+0.21%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.