Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.051	3.054	3.024	3.051	41,833	+0.04(+1.28%)
Feb 25, 2010	3.018	3.030	2.979	3.012	60,911	-0.02(-0.59%)
Feb 24, 2010	3.003	3.098	3.000	3.030	166,105	+0.04(+1.29%)
Feb 23, 2010	3.024	3.024	2.959	2.991	97,479	+0.00(+0.10%)
Feb 22, 2010	3.009	3.009	2.962	2.988	104,195	+0.02(+0.60%)
Feb 19, 2010	2.899	3.024	2.899	2.971	123,627	+0.01(+0.50%)
Feb 18, 2010	2.938	2.958	2.893	2.956	85,238	+0.05(+1.73%)
Feb 17, 2010	2.858	2.932	2.858	2.905	52,529	+0.04(+1.24%)
Feb 16, 2010	2.799	2.870	2.799	2.870	77,051	+0.07(+2.54%)
Feb 12, 2010	2.751	2.799	2.799	2.799	97,482	+0.02(+0.70%)
Feb 11, 2010	2.793	2.793	2.730	2.779	76,404	+0.01(+0.26%)
Feb 10, 2010	2.763	2.787	2.719	2.772	96,113	+0.00(+0.00%)
Feb 09, 2010	2.793	2.905	2.750	2.772	104,073	-0.01(-0.53%)
Feb 08, 2010	2.816	2.911	2.781	2.787	60,985	-0.02(-0.74%)
Feb 05, 2010	2.745	2.808	2.745	2.808	73,884	+0.04(+1.39%)
Feb 04, 2010	2.870	2.870	2.757	2.769	78,873	-0.10(-3.63%)
Feb 03, 2010	2.917	2.917	2.852	2.873	45,992	-0.04(-1.34%)
Feb 02, 2010	2.849	2.935	2.831	2.912	95,195	+0.05(+1.90%)
Feb 01, 2010	2.808	2.882	2.808	2.858	110,964	+0.06(+2.23%)
Jan 29, 2010	2.816	2.885	2.793	2.796	116,439	-0.01(-0.21%)
Jan 28, 2010	2.849	2.876	2.781	2.802	117,542	-0.06(-2.17%)
Jan 27, 2010	2.885	2.885	2.828	2.864	152,265	+0.01(+0.52%)
Jan 26, 2010	2.805	2.891	2.805	2.849	207,837	+0.00(+0.00%)
Jan 25, 2010	2.911	2.911	2.816	2.849	122,939	+0.01(+0.42%)
Jan 22, 2010	2.911	2.911	2.837	2.837	44,413	-0.06(-1.95%)
Jan 21, 2010	2.997	3.006	2.882	2.893	123,320	-0.07(-2.30%)
Jan 20, 2010	2.965	2.994	2.950	2.962	153,982	-0.03(-0.99%)
Jan 19, 2010	2.935	2.994	2.935	2.991	117,228	+0.05(+1.61%)
Jan 15, 2010	3.009	2.944	2.944	2.944	227,347	+0.01(+0.20%)
Jan 14, 2010	2.956	2.959	2.917	2.938	77,672	+0.00(+0.00%)
Jan 13, 2010	2.899	2.938	2.885	2.938	131,389	+0.06(+1.95%)
Jan 12, 2010	2.905	2.905	2.855	2.882	99,196	-0.01(-0.51%)
Jan 11, 2010	2.905	2.917	2.876	2.896	111,258	-0.01(-0.22%)
Jan 08, 2010	2.914	2.914	2.876	2.903	35,252	+0.01(+0.43%)
Jan 07, 2010	2.891	2.891	2.835	2.891	83,086	+0.03(+1.04%)
Jan 06, 2010	2.899	2.899	2.787	2.861	53,089	-0.03(-0.92%)
Jan 05, 2010	2.843	2.911	2.837	2.888	50,100	+0.02(+0.72%)
Jan 04, 2010	2.935	2.935	2.813	2.867	126,457	-0.00(-0.10%)
Dec 31, 2009	2.864	2.870	2.870	2.870	98,157	-0.02(-0.62%)
Dec 30, 2009	2.920	2.920	2.819	2.888	72,626	-0.02(-0.77%)
Dec 29, 2009	2.929	2.932	2.908	2.910	39,225	-0.01(-0.45%)
Dec 28, 2009	2.902	2.959	2.888	2.923	76,478	-0.01(-0.30%)
Dec 24, 2009	2.867	2.932	2.867	2.932	24,019	+0.05(+1.64%)
Dec 23, 2009	2.793	2.896	2.793	2.885	82,492	+0.05(+1.78%)
Dec 22, 2009	2.808	2.834	2.760	2.834	97,742	+0.03(+0.95%)
Dec 21, 2009	2.766	2.846	2.766	2.807	77,551	-0.02(-0.68%)
Dec 18, 2009	2.772	2.841	2.772	2.827	92,578	+0.03(+1.01%)
Dec 17, 2009	2.769	2.812	2.769	2.799	16,474	-0.01(-0.53%)
Dec 16, 2009	2.787	2.840	2.787	2.813	56,968	+0.01(+0.42%)
Dec 15, 2009	2.816	2.822	2.757	2.802	60,786	-0.03(-1.07%)
Dec 14, 2009	2.802	2.832	2.796	2.832	125,435	+0.05(+1.72%)
Dec 11, 2009	2.769	2.796	2.627	2.784	111,713	+0.02(+0.61%)
Dec 10, 2009	2.769	2.790	2.742	2.767	64,426	+0.00(+0.03%)
Dec 09, 2009	2.805	2.805	2.766	2.766	29,814	-0.02(-0.64%)
Dec 08, 2009	2.766	2.792	2.742	2.784	65,849	-0.00(-0.11%)
Dec 07, 2009	2.778	2.808	2.778	2.787	63,184	-0.02(-0.60%)
Dec 04, 2009	2.742	2.813	2.742	2.804	84,388	+0.08(+2.79%)
Dec 03, 2009	2.739	2.784	2.727	2.727	90,277	-0.04(-1.29%)
Dec 02, 2009	2.716	2.766	2.716	2.763	41,866	+0.03(+1.08%)

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.