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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.291	5.448	5.279	5.444	103,028	+0.18(+3.37%)
Jun 27, 2013	5.145	5.319	5.145	5.266	85,282	+0.16(+3.08%)
Jun 26, 2013	4.980	5.109	4.980	5.109	63,496	+0.15(+3.01%)
Jun 25, 2013	5.024	5.105	4.944	4.960	197,877	-0.02(-0.49%)
Jun 24, 2013	5.061	5.069	4.944	4.984	140,238	-0.16(-3.13%)
Jun 21, 2013	5.121	5.242	5.000	5.145	148,751	+0.08(+1.67%)
Jun 20, 2013	5.412	5.412	4.990	5.061	200,151	-0.41(-7.54%)
Jun 19, 2013	5.645	5.645	5.437	5.473	71,010	-0.19(-3.39%)
Jun 18, 2013	5.670	5.706	5.645	5.666	62,199	+0.02(+0.29%)
Jun 17, 2013	5.582	5.653	5.503	5.650	51,338	+0.12(+2.23%)
Jun 14, 2013	5.403	5.527	5.391	5.526	80,853	+0.12(+2.28%)
Jun 13, 2013	5.284	5.475	5.272	5.403	52,436	+0.13(+2.41%)
Jun 12, 2013	5.399	5.399	5.268	5.276	58,539	-0.09(-1.59%)
Jun 11, 2013	5.352	5.391	5.352	5.362	49,199	-0.06(-1.13%)
Jun 10, 2013	5.419	5.439	5.395	5.423	26,689	-0.01(-0.20%)
Jun 07, 2013	5.459	5.470	5.391	5.434	28,895	+0.01(+0.21%)
Jun 06, 2013	5.344	5.431	5.340	5.423	35,227	+0.08(+1.56%)
Jun 05, 2013	5.332	5.360	5.308	5.340	54,164	-0.00(-0.07%)
Jun 04, 2013	5.391	5.419	5.308	5.344	129,927	-0.02(-0.30%)
Jun 03, 2013	5.495	5.495	5.276	5.360	113,343	-0.19(-3.43%)
May 31, 2013	5.606	5.638	5.546	5.550	89,135	-0.08(-1.41%)
May 30, 2013	5.689	5.741	5.630	5.630	31,084	-0.06(-1.05%)
May 29, 2013	5.888	5.888	5.653	5.689	77,377	-0.21(-3.63%)
May 28, 2013	5.939	5.955	5.888	5.904	30,112	-0.01(-0.13%)
May 24, 2013	5.892	5.935	5.832	5.912	44,232	-0.00(-0.00%)
May 23, 2013	5.919	5.939	5.781	5.912	64,068	-0.02(-0.27%)
May 22, 2013	6.035	6.070	5.919	5.927	62,055	-0.12(-2.06%)
May 21, 2013	6.066	6.090	6.035	6.052	34,492	+0.02(+0.29%)
May 20, 2013	6.035	6.090	6.007	6.035	28,920	+0.00(+0.07%)
May 17, 2013	6.019	6.031	5.959	6.031	38,965	+0.06(+1.00%)
May 16, 2013	5.935	6.011	5.935	5.971	35,824	+0.03(+0.47%)
May 15, 2013	5.971	6.039	5.912	5.943	80,717	-0.15(-2.41%)
May 13, 2013	6.086	6.157	6.052	6.090	33,149	-0.02(-0.32%)
May 10, 2013	6.122	6.134	6.066	6.110	36,870	-0.01(-0.19%)
May 09, 2013	6.098	6.126	6.082	6.122	42,960	+0.02(+0.33%)
May 08, 2013	6.058	6.102	6.044	6.102	44,643	+0.06(+1.05%)
May 07, 2013	6.086	6.090	6.007	6.039	65,569	-0.03(-0.52%)
May 06, 2013	6.054	6.082	6.027	6.070	36,774	+0.02(+0.33%)
May 03, 2013	6.051	6.051	5.983	6.051	61,672	+0.02(+0.40%)
May 02, 2013	5.979	6.045	5.967	6.027	61,962	+0.06(+1.00%)
May 01, 2013	5.963	6.003	5.908	5.967	68,848	+0.03(+0.54%)
Apr 30, 2013	5.971	5.971	5.935	5.935	115,315	-0.02(-0.33%)
Apr 29, 2013	6.039	6.039	5.916	5.955	88,210	-0.04(-0.73%)
Apr 26, 2013	6.015	6.003	5.983	5.999	24,565	+0.01(+0.13%)
Apr 25, 2013	5.975	5.991	5.923	5.991	37,688	+0.04(+0.60%)
Apr 24, 2013	6.015	6.015	5.937	5.955	28,019	-0.07(-1.19%)
Apr 23, 2013	5.955	6.027	5.938	6.027	62,982	+0.12(+2.08%)
Apr 22, 2013	5.892	5.955	5.880	5.904	40,552	-0.01(-0.20%)
Apr 19, 2013	5.919	5.935	5.880	5.916	39,605	-0.04(-0.60%)
Apr 18, 2013	5.943	5.959	5.896	5.951	39,764	+0.01(+0.13%)
Apr 17, 2013	5.916	5.943	5.848	5.943	52,325	+0.03(+0.48%)
Apr 16, 2013	5.884	5.939	5.840	5.915	36,391	+0.04(+0.73%)
Apr 15, 2013	5.923	5.923	5.856	5.872	23,873	-0.04(-0.74%)
Apr 12, 2013	5.864	5.951	5.804	5.916	82,677	+0.10(+1.78%)
Apr 11, 2013	5.868	5.887	5.781	5.812	35,071	-0.01(-0.20%)
Apr 10, 2013	5.884	5.884	5.816	5.824	48,685	-0.10(-1.74%)
Apr 09, 2013	5.912	5.935	5.880	5.927	67,188	-0.01(-0.13%)
Apr 08, 2013	6.146	6.146	5.935	5.935	90,903	-0.62(-9.45%)
Apr 05, 2013	5.860	7.940	5.860	6.555	80,913	+0.60(+10.07%)
Apr 04, 2013	5.900	5.967	5.852	5.955	78,604	+0.06(+0.94%)
Apr 03, 2013	6.015	6.039	5.900	5.900	49,187	-0.18(-3.00%)
Apr 02, 2013	6.019	6.090	5.832	6.082	178,759	+0.05(+0.86%)

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.