Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 28, 2004 4.075 4.173 4.075 4.160 60,825 +0.10(+2.41%)
May 27, 2004 4.037 4.098 4.037 4.062 60,030 +0.05(+1.25%)
May 26, 2004 3.994 4.012 3.964 4.012 40,947 +0.05(+1.14%)
May 25, 2004 3.987 3.999 3.932 3.967 155,442 -0.01(-0.19%)
May 24, 2004 3.999 4.012 3.974 3.974 17,094 -0.03(-0.63%)
May 21, 2004 4.088 4.095 3.999 3.999 82,293 -0.08(-1.85%)
May 20, 2004 3.977 4.075 3.977 4.075 44,525 +0.10(+2.53%)
May 19, 2004 3.962 3.984 3.944 3.974 29,816 +0.05(+1.15%)
May 18, 2004 3.924 3.942 3.886 3.929 94,219 +0.02(+0.45%)
May 17, 2004 3.896 3.911 3.886 3.911 35,382 +0.03(+0.65%)
May 14, 2004 3.874 3.899 3.874 3.886 47,308 +0.00(+0.00%)
May 13, 2004 3.861 3.899 3.861 3.886 29,418 +0.03(+0.78%)
May 12, 2004 3.798 3.896 3.798 3.856 126,023 +0.02(+0.39%)
May 11, 2004 3.748 3.841 3.735 3.841 73,944 +0.09(+2.28%)
May 10, 2004 3.967 3.967 3.672 3.755 252,047 -0.21(-5.33%)
May 07, 2004 4.085 4.085 3.964 3.967 67,186 -0.12(-2.95%)
May 06, 2004 4.088 4.088 4.085 4.088 60,825 +0.00(+0.00%)
May 05, 2004 4.103 4.103 4.088 4.088 61,620 +0.01(+0.25%)
May 04, 2004 4.050 4.088 4.050 4.077 33,791 +0.05(+1.31%)
May 03, 2004 3.974 4.047 3.962 4.025 82,690 +0.05(+1.27%)
Apr 30, 2004 3.949 3.989 3.949 3.974 58,439 +0.01(+0.32%)
Apr 29, 2004 3.911 3.979 3.904 3.962 85,871 +0.00(+0.00%)
Apr 28, 2004 3.974 3.974 3.904 3.962 83,883 +0.01(+0.32%)
Apr 27, 2004 3.884 3.959 3.884 3.949 133,179 +0.08(+1.95%)
Apr 26, 2004 4.105 4.105 3.874 3.874 370,119 -0.21(-5.11%)
Apr 23, 2004 4.150 4.160 4.080 4.082 58,439 -0.04(-1.04%)
Apr 22, 2004 4.125 4.125 4.050 4.125 145,106 -0.04(-0.91%)
Apr 21, 2004 4.176 4.226 4.150 4.163 81,895 -0.02(-0.36%)
Apr 20, 2004 4.264 4.264 4.150 4.178 88,256 -0.04(-1.01%)
Apr 19, 2004 4.251 4.251 4.138 4.221 234,555 -0.05(-1.24%)
Apr 16, 2004 4.150 4.274 4.138 4.274 120,060 +0.10(+2.35%)
Apr 15, 2004 4.025 4.176 4.025 4.176 134,769 +0.12(+3.04%)
Apr 14, 2004 4.113 4.148 4.032 4.052 168,561 -0.10(-2.36%)
Apr 13, 2004 4.020 4.198 3.987 4.150 256,022 +0.06(+1.41%)
Apr 12, 2004 4.326 4.326 3.999 4.093 508,865 -0.26(-6.06%)
Apr 08, 2004 4.427 4.460 4.354 4.357 93,026 -0.06(-1.31%)
Apr 07, 2004 4.326 4.457 4.326 4.415 143,515 +0.08(+1.74%)
Apr 06, 2004 4.480 4.480 4.228 4.339 259,203 -0.14(-3.04%)
Apr 05, 2004 4.767 4.767 4.402 4.475 269,141 -0.35(-7.34%)
Apr 02, 2004 4.900 4.900 4.830 4.830 72,751 -0.06(-1.13%)
Apr 01, 2004 4.918 4.938 4.860 4.885 126,818 -0.03(-0.61%)
Mar 31, 2004 4.855 4.940 4.855 4.915 75,932 +0.07(+1.51%)
Mar 30, 2004 4.855 4.955 4.830 4.842 101,375 -0.01(-0.26%)
Mar 29, 2004 4.779 4.855 4.779 4.855 31,406 +0.10(+2.12%)
Mar 26, 2004 4.742 4.804 4.729 4.754 62,017 +0.03(+0.53%)
Mar 25, 2004 4.749 4.754 4.719 4.729 36,177 -0.02(-0.32%)
Mar 24, 2004 4.754 4.754 4.719 4.744 22,660 -0.01(-0.16%)
Mar 23, 2004 4.784 4.784 4.709 4.752 67,981 -0.05(-0.94%)
Mar 22, 2004 4.779 4.797 4.729 4.797 52,079 +0.03(+0.69%)
Mar 19, 2004 4.729 4.764 4.666 4.764 100,580 +0.06(+1.18%)
Mar 18, 2004 4.704 4.731 4.674 4.709 65,993 -0.02(-0.43%)
Mar 17, 2004 4.679 4.729 4.669 4.729 44,923 +0.06(+1.35%)
Mar 16, 2004 4.669 4.689 4.666 4.666 27,828 +0.00(+0.00%)
Mar 15, 2004 4.701 4.701 4.641 4.666 47,308 -0.03(-0.70%)
Mar 12, 2004 4.666 4.701 4.666 4.699 71,559 +0.02(+0.43%)
Mar 11, 2004 4.704 4.704 4.641 4.679 87,063 -0.06(-1.27%)
Mar 10, 2004 4.709 4.752 4.709 4.739 41,345 +0.01(+0.27%)
Mar 09, 2004 4.716 4.752 4.716 4.726 67,186 +0.01(+0.21%)
Mar 08, 2004 4.699 4.742 4.699 4.716 48,501 +0.03(+0.59%)
Mar 05, 2004 4.676 4.716 4.671 4.689 52,079 +0.02(+0.32%)
Mar 04, 2004 4.653 4.704 4.646 4.674 49,296 +0.01(+0.16%)
Mar 03, 2004 4.656 4.779 4.656 4.666 112,904 +0.01(+0.27%)
Mar 02, 2004 4.603 4.666 4.603 4.653 48,898 +0.03(+0.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.