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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	3.149	3.162	3.083	3.101	53,443	-0.03(-1.06%)
Jun 29, 2010	3.177	3.177	3.110	3.134	35,668	-0.11(-3.27%)
Jun 25, 2010	3.240	3.256	3.122	3.240	65,302	+0.07(+2.34%)
Jun 24, 2010	3.277	3.277	3.162	3.166	61,753	-0.09(-2.74%)
Jun 23, 2010	3.204	3.283	3.195	3.256	84,285	+0.02(+0.47%)
Jun 22, 2010	3.307	3.334	3.225	3.240	59,895	-0.09(-2.82%)
Jun 21, 2010	3.425	3.425	3.334	3.334	66,549	-0.03(-0.86%)
Jun 18, 2010	3.363	3.387	3.334	3.363	64,911	+0.01(+0.45%)
Jun 17, 2010	3.384	3.384	3.342	3.348	22,485	-0.01(-0.36%)
Jun 16, 2010	3.372	3.372	3.336	3.360	75,936	+0.00(+0.04%)
Jun 15, 2010	3.303	3.363	3.297	3.359	86,385	+0.06(+1.78%)
Jun 14, 2010	3.267	3.312	3.267	3.300	60,116	+0.04(+1.19%)
Jun 11, 2010	3.258	3.261	3.165	3.261	22,038	+0.00(+0.09%)
Jun 10, 2010	3.147	3.270	3.147	3.258	110,309	+0.12(+3.82%)
Jun 09, 2010	3.186	3.237	3.135	3.138	115,810	+0.01(+0.38%)
Jun 08, 2010	3.108	3.126	3.006	3.126	90,515	+0.04(+1.36%)
Jun 07, 2010	3.117	3.246	3.078	3.084	81,211	+0.01(+0.19%)
Jun 04, 2010	3.078	3.186	3.075	3.078	99,763	-0.15(-4.73%)
Jun 03, 2010	3.294	3.294	3.189	3.231	49,247	-0.01(-0.37%)
Jun 02, 2010	3.237	3.243	3.162	3.243	65,331	+0.03(+1.03%)
Jun 01, 2010	3.186	3.354	3.149	3.210	128,507	-0.06(-1.83%)
May 28, 2010	3.270	3.302	3.243	3.270	56,153	-0.03(-1.00%)
May 27, 2010	3.189	3.303	3.174	3.303	68,150	+0.19(+6.06%)
May 26, 2010	3.147	3.222	3.114	3.114	1,334	-0.02(-0.67%)
May 25, 2010	3.027	3.135	2.997	3.135	107,139	-0.02(-0.76%)
May 24, 2010	3.144	3.216	3.132	3.159	59,566	-0.05(-1.59%)
May 21, 2010	3.129	3.222	3.039	3.210	125,221	+0.08(+2.59%)
May 20, 2010	3.117	3.189	3.021	3.129	142,799	-0.21(-6.20%)
May 19, 2010	3.414	3.414	3.258	3.336	59,423	-0.05(-1.42%)
May 18, 2010	3.537	3.537	3.372	3.384	54,165	-0.09(-2.51%)
May 17, 2010	3.411	3.528	3.366	3.471	62,842	+0.04(+1.13%)
May 14, 2010	3.432	3.549	3.423	3.432	174,452	-0.09(-2.64%)
May 13, 2010	3.513	3.597	3.513	3.525	51,913	-0.04(-1.09%)
May 12, 2010	3.414	3.564	3.414	3.564	105,451	+0.11(+3.30%)
May 11, 2010	3.447	3.483	3.418	3.450	81,471	+0.01(+0.37%)
May 10, 2010	3.375	3.450	3.339	3.438	138,392	+0.17(+5.31%)
May 07, 2010	3.297	3.348	3.105	3.264	263,223	-0.01(-0.46%)
May 06, 2010	3.531	3.531	2.944	3.279	356,745	-0.27(-7.68%)
May 05, 2010	3.564	3.596	3.492	3.552	254,980	-0.06(-1.79%)
May 04, 2010	3.651	3.651	3.567	3.617	91,630	-0.03(-0.94%)
May 03, 2010	3.600	3.669	3.600	3.651	66,569	+0.10(+2.70%)
Apr 30, 2010	3.654	3.654	3.537	3.555	50,575	-0.07(-1.87%)
Apr 29, 2010	3.570	3.636	3.546	3.623	95,409	+0.11(+3.04%)
Apr 28, 2010	3.546	3.600	3.480	3.516	103,766	+0.00(+0.08%)
Apr 27, 2010	3.594	3.621	3.513	3.513	113,805	-0.11(-3.14%)
Apr 26, 2010	3.678	3.678	3.609	3.627	89,538	+0.01(+0.42%)
Apr 23, 2010	3.597	3.639	3.549	3.612	120,550	+0.07(+1.95%)
Apr 22, 2010	3.495	3.549	3.486	3.543	29,311	+0.04(+1.29%)
Apr 21, 2010	3.507	3.507	3.402	3.498	53,591	+0.05(+1.39%)
Apr 20, 2010	3.390	3.450	3.390	3.450	71,876	+0.05(+1.41%)
Apr 19, 2010	3.462	3.462	3.357	3.402	62,268	-0.00(-0.09%)
Apr 16, 2010	3.546	3.546	3.390	3.405	119,493	-0.12(-3.43%)
Apr 15, 2010	3.591	3.672	3.465	3.526	105,134	-0.04(-1.23%)
Apr 14, 2010	3.618	3.618	3.516	3.570	75,853	-0.01(-0.33%)
Apr 13, 2010	3.516	3.588	3.453	3.582	67,152	+0.08(+2.31%)
Apr 12, 2010	3.567	3.567	3.471	3.501	62,165	-0.04(-1.27%)
Apr 09, 2010	3.498	3.559	3.498	3.546	47,516	+0.02(+0.65%)
Apr 08, 2010	3.489	3.558	3.489	3.523	63,436	-0.00(-0.06%)
Apr 07, 2010	3.645	3.645	3.525	3.525	126,959	-0.06(-1.59%)
Apr 06, 2010	3.507	3.588	3.459	3.582	146,589	+0.09(+2.58%)
Apr 05, 2010	3.447	3.492	3.447	3.492	83,506	+0.05(+1.39%)

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.