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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.331	4.447	4.328	4.367	139,646	+0.05(+1.24%)
Mar 28, 2003	4.299	4.314	4.299	4.314	57,680	+0.01(+0.28%)
Mar 27, 2003	4.299	4.308	4.299	4.302	34,742	-0.01(-0.27%)
Mar 26, 2003	4.314	4.325	4.278	4.314	38,116	-0.01(-0.34%)
Mar 25, 2003	4.284	4.331	4.257	4.328	55,656	+0.03(+0.62%)
Mar 24, 2003	4.299	4.334	4.299	4.302	38,116	+0.00(+0.07%)
Mar 21, 2003	4.296	4.311	4.296	4.299	36,092	+0.01(+0.21%)
Mar 20, 2003	4.299	4.314	4.269	4.290	42,163	+0.02(+0.49%)
Mar 19, 2003	4.254	4.308	4.239	4.269	29,683	+0.00(+0.00%)
Mar 18, 2003	4.210	4.269	4.210	4.269	59,703	+0.04(+0.98%)
Mar 17, 2003	4.231	4.299	4.180	4.228	77,244	-0.00(-0.07%)
Mar 14, 2003	4.269	4.281	4.225	4.231	34,742	-0.04(-0.90%)
Mar 13, 2003	4.225	4.281	4.225	4.269	28,671	+0.04(+1.05%)
Mar 12, 2003	4.225	4.269	4.195	4.225	115,697	+0.00(+0.00%)
Mar 11, 2003	4.225	4.225	4.174	4.225	39,127	-0.03(-0.70%)
Mar 10, 2003	4.225	4.260	4.210	4.254	27,996	+0.03(+0.77%)
Mar 07, 2003	4.210	4.254	4.180	4.222	58,017	+0.03(+0.71%)
Mar 06, 2003	4.210	4.210	4.192	4.192	21,587	-0.02(-0.42%)
Mar 05, 2003	4.207	4.210	4.204	4.210	20,238	+0.01(+0.14%)
Mar 04, 2003	4.239	4.242	4.180	4.204	41,489	-0.01(-0.14%)
Mar 03, 2003	4.192	4.284	4.180	4.210	91,748	-0.01(-0.28%)
Feb 28, 2003	4.150	4.225	4.150	4.222	33,393	+0.05(+1.21%)
Feb 27, 2003	4.198	4.198	4.156	4.171	42,838	-0.03(-0.64%)
Feb 26, 2003	4.127	4.204	4.127	4.198	55,656	+0.07(+1.80%)
Feb 25, 2003	4.029	4.127	4.002	4.124	72,521	+0.10(+2.58%)
Feb 24, 2003	4.038	4.038	3.987	4.020	26,310	-0.02(-0.59%)
Feb 21, 2003	4.032	4.076	4.032	4.044	77,244	-0.04(-0.94%)
Feb 20, 2003	4.106	4.106	4.047	4.082	65,100	-0.02(-0.51%)
Feb 19, 2003	4.121	4.148	4.091	4.103	31,707	+0.01(+0.29%)
Feb 18, 2003	4.062	4.133	4.047	4.091	48,572	+0.00(+0.00%)
Feb 14, 2003	4.106	4.121	4.062	4.091	33,731	-0.04(-0.86%)
Feb 13, 2003	4.130	4.150	4.091	4.127	34,742	+0.03(+0.65%)
Feb 12, 2003	4.070	4.112	4.070	4.100	24,960	+0.02(+0.58%)
Feb 11, 2003	4.106	4.145	4.076	4.076	17,540	-0.02(-0.51%)
Feb 10, 2003	4.115	4.127	4.073	4.097	44,187	-0.02(-0.43%)
Feb 07, 2003	4.207	4.222	4.091	4.115	91,411	-0.09(-2.18%)
Feb 06, 2003	4.174	4.210	4.174	4.207	35,754	+0.04(+0.85%)
Feb 05, 2003	4.142	4.174	4.139	4.171	26,647	+0.02(+0.57%)
Feb 04, 2003	4.156	4.156	4.091	4.148	67,124	-0.02(-0.57%)
Feb 03, 2003	4.180	4.201	4.171	4.171	35,754	-0.03(-0.64%)
Jan 31, 2003	4.165	4.207	4.165	4.198	32,044	+0.04(+1.07%)
Jan 30, 2003	4.165	4.168	4.106	4.153	84,664	+0.00(+0.07%)
Jan 29, 2003	4.150	4.180	4.106	4.150	64,088	-0.02(-0.43%)
Jan 28, 2003	4.195	4.195	4.162	4.168	80,954	-0.03(-0.64%)
Jan 27, 2003	4.195	4.198	4.180	4.195	61,727	+0.01(+0.28%)
Jan 24, 2003	4.183	4.207	4.183	4.183	28,671	+0.00(+0.00%)
Jan 23, 2003	4.183	4.204	4.183	4.183	41,826	+0.00(+0.00%)
Jan 22, 2003	4.210	4.210	4.180	4.183	43,850	-0.03(-0.63%)
Jan 21, 2003	4.195	4.239	4.183	4.210	43,175	+0.00(+0.00%)
Jan 17, 2003	4.180	4.210	4.180	4.210	23,274	+0.02(+0.57%)
Jan 16, 2003	4.165	4.192	4.165	4.186	36,766	-0.00(-0.07%)
Jan 15, 2003	4.180	4.216	4.165	4.189	51,945	+0.03(+0.71%)
Jan 14, 2003	4.106	4.183	4.106	4.159	44,862	+0.05(+1.23%)
Jan 13, 2003	4.136	4.136	4.085	4.109	48,572	-0.02(-0.50%)
Jan 10, 2003	4.150	4.150	4.112	4.130	28,334	-0.01(-0.29%)
Jan 09, 2003	4.225	4.225	4.115	4.142	94,784	-0.10(-2.31%)
Jan 08, 2003	4.260	4.263	4.239	4.239	21,925	-0.01(-0.35%)
Jan 07, 2003	4.305	4.325	4.239	4.254	54,644	-0.02(-0.49%)
Jan 06, 2003	4.248	4.284	4.225	4.275	45,536	+0.03(+0.70%)
Jan 03, 2003	4.228	4.245	4.228	4.245	21,587	+0.01(+0.28%)

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.