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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.605	5.637	5.546	5.550	89,145	-0.08(-1.41%)
May 30, 2013	5.689	5.740	5.629	5.629	31,088	-0.06(-1.05%)
May 29, 2013	5.887	5.887	5.653	5.689	77,386	-0.21(-3.63%)
May 28, 2013	5.939	5.955	5.887	5.903	30,115	-0.01(-0.13%)
May 24, 2013	5.891	5.935	5.831	5.911	44,237	-0.00(-0.00%)
May 23, 2013	5.919	5.939	5.780	5.911	64,075	-0.02(-0.27%)
May 22, 2013	6.034	6.070	5.919	5.927	62,063	-0.12(-2.06%)
May 21, 2013	6.066	6.089	6.034	6.051	34,496	+0.02(+0.29%)
May 20, 2013	6.034	6.089	6.006	6.034	28,924	+0.00(+0.07%)
May 17, 2013	6.018	6.030	5.958	6.030	38,970	+0.06(+1.00%)
May 16, 2013	5.935	6.010	5.935	5.970	35,829	+0.03(+0.47%)
May 15, 2013	5.970	6.038	5.911	5.943	80,727	-0.15(-2.41%)
May 13, 2013	6.085	6.156	6.051	6.089	33,153	-0.02(-0.32%)
May 10, 2013	6.121	6.133	6.066	6.109	36,874	-0.01(-0.19%)
May 09, 2013	6.097	6.125	6.082	6.121	42,965	+0.02(+0.33%)
May 08, 2013	6.058	6.101	6.044	6.101	44,648	+0.06(+1.05%)
May 07, 2013	6.085	6.089	6.006	6.038	65,577	-0.03(-0.52%)
May 06, 2013	6.054	6.082	6.026	6.070	36,778	+0.02(+0.33%)
May 03, 2013	6.050	6.050	5.982	6.050	61,680	+0.02(+0.40%)
May 02, 2013	5.978	6.044	5.966	6.026	61,969	+0.06(+1.00%)
May 01, 2013	5.962	6.002	5.907	5.966	68,857	+0.03(+0.53%)
Apr 30, 2013	5.970	5.970	5.935	5.935	115,329	-0.02(-0.33%)
Apr 29, 2013	6.038	6.038	5.915	5.955	88,221	-0.04(-0.73%)
Apr 26, 2013	6.014	6.002	5.982	5.998	24,568	+0.01(+0.13%)
Apr 25, 2013	5.974	5.990	5.923	5.990	37,693	+0.04(+0.60%)
Apr 24, 2013	6.014	6.014	5.936	5.955	28,022	-0.07(-1.19%)
Apr 23, 2013	5.955	6.026	5.937	6.026	62,990	+0.12(+2.08%)
Apr 22, 2013	5.891	5.954	5.879	5.903	40,557	-0.01(-0.20%)
Apr 19, 2013	5.919	5.935	5.879	5.915	39,610	-0.04(-0.60%)
Apr 18, 2013	5.943	5.958	5.895	5.951	39,769	+0.01(+0.13%)
Apr 17, 2013	5.915	5.943	5.847	5.943	52,331	+0.03(+0.48%)
Apr 16, 2013	5.883	5.939	5.839	5.914	36,395	+0.04(+0.73%)
Apr 15, 2013	5.923	5.923	5.856	5.871	23,876	-0.04(-0.74%)
Apr 12, 2013	5.863	5.951	5.804	5.915	82,686	+0.10(+1.78%)
Apr 11, 2013	5.867	5.886	5.780	5.812	35,075	-0.01(-0.20%)
Apr 10, 2013	5.883	5.883	5.816	5.824	48,691	-0.10(-1.74%)
Apr 09, 2013	5.911	5.935	5.879	5.927	67,197	-0.01(-0.13%)
Apr 08, 2013	6.145	6.145	5.935	5.935	90,914	-0.62(-9.45%)
Apr 05, 2013	5.859	7.939	5.859	6.554	80,923	+0.60(+10.07%)
Apr 04, 2013	5.899	5.966	5.851	5.955	78,613	+0.06(+0.94%)
Apr 03, 2013	6.014	6.038	5.899	5.899	49,193	-0.18(-3.00%)
Apr 02, 2013	6.018	6.089	5.831	6.082	178,780	+0.05(+0.86%)
Apr 01, 2013	5.962	6.042	5.824	6.030	80,135	+0.02(+0.26%)
Mar 28, 2013	5.978	6.074	5.831	6.014	147,135	+0.06(+1.00%)
Mar 27, 2013	5.915	5.974	5.875	5.955	57,684	+0.01(+0.13%)
Mar 26, 2013	5.919	5.955	5.851	5.947	64,798	+0.02(+0.34%)
Mar 25, 2013	5.867	5.935	5.855	5.927	45,918	+0.07(+1.20%)
Mar 22, 2013	5.827	5.863	5.799	5.856	36,317	-0.00(-0.05%)
Mar 21, 2013	5.812	5.875	5.780	5.859	48,087	+0.00(+0.07%)
Mar 20, 2013	5.931	5.931	5.768	5.855	54,115	-0.10(-1.67%)
Mar 19, 2013	5.855	6.070	5.802	5.955	85,415	+0.08(+1.28%)
Mar 18, 2013	5.760	5.955	5.748	5.879	47,721	+0.08(+1.44%)
Mar 15, 2013	5.819	5.866	5.729	5.796	47,970	-0.07(-1.20%)
Mar 14, 2013	5.796	5.866	5.745	5.866	30,804	+0.05(+0.81%)
Mar 13, 2013	5.761	5.866	5.756	5.819	22,959	+0.09(+1.57%)
Mar 12, 2013	5.620	5.729	5.561	5.729	34,435	+0.09(+1.67%)
Mar 11, 2013	5.792	5.792	5.588	5.635	71,526	-0.04(-0.76%)
Mar 08, 2013	5.620	5.706	5.612	5.679	77,798	+0.06(+1.05%)
Mar 07, 2013	5.839	5.839	5.612	5.620	64,284	-0.19(-3.23%)
Mar 06, 2013	5.866	5.866	5.753	5.807	55,940	-0.01(-0.13%)
Mar 05, 2013	5.866	5.889	5.768	5.815	46,865	-0.02(-0.27%)
Mar 04, 2013	5.788	5.854	5.690	5.831	79,923	+0.02(+0.34%)

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.