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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.979	6.074	5.832	6.015	147,117	+0.06(+1.00%)
Mar 27, 2013	5.916	5.975	5.876	5.955	57,677	+0.01(+0.13%)
Mar 26, 2013	5.919	5.955	5.852	5.947	64,791	+0.02(+0.34%)
Mar 25, 2013	5.868	5.935	5.856	5.927	45,912	+0.07(+1.20%)
Mar 22, 2013	5.828	5.864	5.800	5.857	36,313	-0.00(-0.05%)
Mar 21, 2013	5.812	5.876	5.781	5.860	48,081	+0.00(+0.07%)
Mar 20, 2013	5.931	5.931	5.769	5.856	54,108	-0.10(-1.67%)
Mar 19, 2013	5.856	6.070	5.803	5.955	85,404	+0.08(+1.28%)
Mar 18, 2013	5.761	5.955	5.749	5.880	47,716	+0.08(+1.44%)
Mar 15, 2013	5.820	5.867	5.730	5.796	47,964	-0.07(-1.20%)
Mar 14, 2013	5.796	5.867	5.746	5.867	30,801	+0.05(+0.81%)
Mar 13, 2013	5.761	5.867	5.757	5.820	22,957	+0.09(+1.57%)
Mar 12, 2013	5.620	5.730	5.562	5.730	34,431	+0.09(+1.67%)
Mar 11, 2013	5.793	5.793	5.589	5.636	71,517	-0.04(-0.76%)
Mar 08, 2013	5.620	5.706	5.613	5.679	77,789	+0.06(+1.05%)
Mar 07, 2013	5.839	5.839	5.613	5.620	64,276	-0.19(-3.23%)
Mar 06, 2013	5.867	5.867	5.753	5.808	55,934	-0.01(-0.13%)
Mar 05, 2013	5.867	5.890	5.769	5.816	46,860	-0.02(-0.27%)
Mar 04, 2013	5.789	5.855	5.691	5.832	79,913	+0.02(+0.34%)
Mar 01, 2013	5.718	5.843	5.679	5.812	56,169	+0.09(+1.50%)
Feb 28, 2013	5.570	5.730	5.515	5.726	49,585	+0.13(+2.38%)
Feb 27, 2013	5.542	5.617	5.511	5.593	92,470	+0.03(+0.56%)
Feb 26, 2013	5.491	5.562	5.491	5.562	43,756	+0.05(+0.99%)
Feb 25, 2013	5.550	5.570	5.503	5.507	62,671	-0.06(-1.12%)
Feb 22, 2013	5.507	5.660	5.507	5.570	65,120	+0.03(+0.56%)
Feb 21, 2013	5.523	5.558	5.484	5.538	70,929	-0.01(-0.21%)
Feb 20, 2013	5.546	5.562	5.476	5.550	64,598	+0.02(+0.28%)
Feb 19, 2013	5.460	5.546	5.446	5.534	55,614	+0.02(+0.43%)
Feb 15, 2013	5.444	5.511	5.405	5.511	51,546	+0.07(+1.37%)
Feb 14, 2013	5.480	5.495	5.378	5.437	87,867	-0.10(-1.77%)
Feb 13, 2013	5.440	5.534	5.425	5.534	76,380	+0.09(+1.58%)
Feb 12, 2013	5.495	5.519	5.448	5.448	83,547	-0.02(-0.43%)
Feb 11, 2013	5.327	5.472	5.300	5.472	154,404	+0.15(+2.87%)
Feb 08, 2013	5.343	5.397	5.315	5.319	219,727	-0.06(-1.16%)
Feb 07, 2013	5.503	5.503	5.319	5.382	98,215	-0.16(-2.82%)
Feb 06, 2013	5.503	5.538	5.394	5.538	110,651	+0.06(+1.07%)
Feb 04, 2013	5.687	5.718	5.448	5.480	144,837	-0.23(-4.11%)
Feb 01, 2013	5.734	5.804	5.691	5.714	46,369	-0.02(-0.41%)
Jan 31, 2013	5.742	5.777	5.683	5.738	23,908	+0.02(+0.41%)
Jan 30, 2013	5.753	5.781	5.714	5.714	46,159	-0.07(-1.28%)
Jan 29, 2013	5.886	5.886	5.746	5.789	68,037	-0.07(-1.27%)
Jan 28, 2013	5.847	5.867	5.839	5.863	39,535	+0.05(+0.87%)
Jan 25, 2013	6.012	6.012	5.812	5.812	109,032	-0.16(-2.62%)
Jan 24, 2013	6.074	6.074	5.941	5.969	49,432	-0.07(-1.10%)
Jan 23, 2013	5.965	6.098	5.953	6.035	55,064	+0.03(+0.52%)
Jan 22, 2013	5.969	6.011	5.949	6.004	78,001	+0.05(+0.92%)
Jan 18, 2013	5.957	5.992	5.847	5.949	102,863	-0.00(-0.07%)
Jan 17, 2013	5.996	6.062	5.914	5.953	89,670	-0.07(-1.10%)
Jan 16, 2013	5.648	6.168	5.648	6.019	246,744	+0.26(+4.48%)
Jan 15, 2013	5.675	5.761	5.648	5.761	47,041	+0.06(+1.10%)
Jan 14, 2013	5.773	5.773	5.667	5.699	74,869	-0.08(-1.42%)
Jan 11, 2013	5.812	5.812	5.695	5.781	63,931	-0.05(-0.81%)
Jan 10, 2013	5.793	5.847	5.746	5.828	45,903	+0.02(+0.34%)
Jan 09, 2013	5.812	5.857	5.742	5.808	46,292	+0.00(+0.07%)
Jan 08, 2013	6.008	6.023	5.778	5.804	53,229	-0.25(-4.20%)
Jan 07, 2013	6.004	6.058	5.800	6.058	89,928	-0.00(-0.06%)
Jan 04, 2013	5.906	6.062	5.871	6.062	54,581	+0.13(+2.24%)
Jan 03, 2013	5.933	5.992	5.828	5.929	76,250	-0.04(-0.66%)

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.