Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

11.65 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 5.099 5.128 5.078 5.104 29,012 +0.00(+0.06%)
May 30, 2006 5.134 5.164 5.093 5.101 39,132 -0.03(-0.64%)
May 26, 2006 5.131 5.134 5.060 5.134 78,265 +0.07(+1.41%)
May 25, 2006 5.057 5.063 4.998 5.063 75,229 +0.04(+0.83%)
May 24, 2006 5.036 5.039 4.986 5.021 42,843 -0.02(-0.41%)
May 23, 2006 5.007 5.060 5.007 5.042 45,542 +0.08(+1.61%)
May 22, 2006 5.001 5.048 4.962 4.962 56,337 -0.08(-1.53%)
May 19, 2006 5.063 5.066 4.921 5.039 75,229 -0.02(-0.47%)
May 18, 2006 5.119 5.128 4.983 5.063 152,145 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.116 68,144 -0.05(-0.92%)
May 16, 2006 5.143 5.176 5.140 5.164 26,988 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.107 5.143 69,156 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.115 5.152 31,710 -0.02(-0.40%)
May 11, 2006 5.288 5.303 5.167 5.173 26,988 -0.15(-2.79%)
May 10, 2006 5.294 5.353 5.294 5.321 65,783 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,735 -0.03(-0.55%)
May 08, 2006 5.342 5.380 5.342 5.368 19,566 +0.01(+0.28%)
May 05, 2006 5.321 5.386 5.321 5.353 37,108 +0.03(+0.61%)
May 04, 2006 5.247 5.362 5.247 5.321 53,976 +0.05(+1.01%)
May 03, 2006 5.241 5.282 5.241 5.268 35,421 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.235 5.235 42,506 -0.10(-1.89%)
May 01, 2006 5.312 5.353 5.303 5.336 37,445 +0.01(+0.28%)
Apr 28, 2006 5.306 5.356 5.306 5.321 23,951 +0.01(+0.22%)
Apr 27, 2006 5.318 5.356 5.306 5.309 39,807 -0.01(-0.17%)
Apr 26, 2006 5.291 5.324 5.288 5.318 42,506 +0.00(+0.00%)
Apr 25, 2006 5.389 5.389 5.282 5.318 52,289 -0.06(-1.16%)
Apr 24, 2006 5.386 5.392 5.359 5.380 19,229 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.386 57,687 +0.02(+0.44%)
Apr 20, 2006 5.306 5.362 5.306 5.362 40,144 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.291 5.333 79,277 +0.05(+0.95%)
Apr 18, 2006 5.167 5.306 5.167 5.282 109,301 +0.11(+2.06%)
Apr 17, 2006 5.336 5.353 5.161 5.176 100,530 -0.16(-3.00%)
Apr 13, 2006 5.404 5.389 5.324 5.336 69,156 -0.07(-1.26%)
Apr 12, 2006 5.368 5.410 5.368 5.404 36,433 -0.01(-0.11%)
Apr 11, 2006 5.451 5.451 5.380 5.410 33,735 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.454 50,939 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,385 -0.09(-1.64%)
Apr 06, 2006 5.591 5.611 5.570 5.591 43,855 +0.00(+0.00%)
Apr 05, 2006 5.611 5.629 5.573 5.591 54,988 +0.00(+0.05%)
Apr 04, 2006 5.629 5.644 5.585 5.588 25,301 -0.04(-0.79%)
Apr 03, 2006 5.656 5.671 5.623 5.632 35,084 -0.01(-0.26%)
Mar 31, 2006 5.656 5.656 5.626 5.647 25,976 +0.01(+0.16%)
Mar 30, 2006 5.632 5.662 5.632 5.638 35,084 -0.01(-0.21%)
Mar 29, 2006 5.605 5.674 5.605 5.650 34,747 +0.03(+0.47%)
Mar 28, 2006 5.614 5.629 5.594 5.623 22,602 +0.02(+0.37%)
Mar 27, 2006 5.608 5.629 5.579 5.602 32,723 -0.02(-0.42%)
Mar 24, 2006 5.644 5.665 5.591 5.626 60,723 -0.02(-0.42%)
Mar 23, 2006 5.632 5.668 5.632 5.650 39,132 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.638 5.662 34,747 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.629 5.629 39,807 -0.04(-0.78%)
Mar 20, 2006 5.706 5.720 5.665 5.674 41,494 -0.05(-0.93%)
Mar 17, 2006 5.733 5.763 5.727 5.727 28,337 +0.03(+0.57%)
Mar 16, 2006 5.662 5.709 5.662 5.694 58,699 +0.05(+0.95%)
Mar 15, 2006 5.608 5.656 5.605 5.641 42,843 +0.02(+0.42%)
Mar 14, 2006 5.608 5.644 5.600 5.617 60,048 -0.01(-0.11%)
Mar 13, 2006 5.617 5.632 5.611 5.623 55,325 -0.03(-0.47%)
Mar 10, 2006 5.626 5.674 5.626 5.650 34,409 +0.00(+0.05%)
Mar 09, 2006 5.635 5.662 5.620 5.647 66,795 +0.04(+0.74%)
Mar 08, 2006 5.576 5.605 5.561 5.605 42,506 +0.00(+0.05%)
Mar 07, 2006 5.582 5.632 5.573 5.602 46,891 -0.04(-0.74%)
Mar 06, 2006 5.570 5.653 5.555 5.644 59,711 +0.04(+0.79%)
Mar 03, 2006 5.626 5.636 5.585 5.600 31,373 -0.01(-0.26%)
Mar 02, 2006 5.623 5.635 5.591 5.614 22,265 -0.02(-0.37%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.