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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.592	4.618	4.556	4.618	49,253	+0.04(+0.97%)
May 29, 2003	4.651	4.651	4.571	4.574	52,289	-0.08(-1.66%)
May 28, 2003	4.654	4.657	4.624	4.651	71,518	+0.01(+0.32%)
May 27, 2003	4.648	4.648	4.571	4.636	84,000	+0.00(+0.00%)
May 23, 2003	4.615	4.639	4.595	4.636	36,771	+0.03(+0.64%)
May 22, 2003	4.589	4.606	4.544	4.606	83,663	+0.02(+0.45%)
May 21, 2003	4.604	4.618	4.586	4.586	54,650	+0.00(+0.00%)
May 20, 2003	4.615	4.615	4.577	4.586	60,385	-0.02(-0.51%)
May 19, 2003	4.565	4.630	4.565	4.609	40,144	+0.04(+0.97%)
May 16, 2003	4.571	4.595	4.547	4.565	28,674	+0.00(+0.07%)
May 15, 2003	4.574	4.583	4.541	4.562	52,626	-0.01(-0.26%)
May 14, 2003	4.550	4.583	4.538	4.574	52,964	+0.01(+0.26%)
May 13, 2003	4.565	4.565	4.506	4.562	54,650	+0.01(+0.26%)
May 12, 2003	4.580	4.592	4.538	4.550	62,409	+0.00(+0.00%)
May 09, 2003	4.565	4.592	4.521	4.550	61,735	+0.01(+0.26%)
May 08, 2003	4.529	4.565	4.523	4.538	66,458	-0.02(-0.46%)
May 07, 2003	4.550	4.580	4.529	4.559	77,928	+0.03(+0.65%)
May 06, 2003	4.461	4.529	4.461	4.529	53,638	+0.06(+1.39%)
May 05, 2003	4.521	4.550	4.464	4.467	43,180	-0.04(-0.86%)
May 02, 2003	4.515	4.518	4.497	4.506	52,964	-0.01(-0.20%)
May 01, 2003	4.491	4.518	4.491	4.515	69,156	+0.04(+0.86%)
Apr 30, 2003	4.446	4.476	4.443	4.476	57,349	+0.01(+0.33%)
Apr 29, 2003	4.435	4.470	4.435	4.461	15,518	+0.02(+0.47%)
Apr 28, 2003	4.458	4.458	4.435	4.440	18,891	-0.00(-0.07%)
Apr 25, 2003	4.452	4.452	4.423	4.443	50,265	-0.01(-0.13%)
Apr 24, 2003	4.443	4.452	4.414	4.449	26,650	+0.01(+0.27%)
Apr 23, 2003	4.423	4.440	4.393	4.438	23,951	+0.02(+0.47%)
Apr 22, 2003	4.372	4.426	4.366	4.417	24,626	+0.03(+0.68%)
Apr 21, 2003	4.417	4.417	4.343	4.387	59,036	-0.03(-0.67%)
Apr 17, 2003	4.417	4.432	4.390	4.417	33,397	+0.01(+0.27%)
Apr 16, 2003	4.417	4.440	4.375	4.405	77,253	-0.03(-0.73%)
Apr 15, 2003	4.387	4.440	4.387	4.438	41,831	+0.07(+1.49%)
Apr 14, 2003	4.432	4.455	4.357	4.372	68,144	-0.07(-1.54%)
Apr 11, 2003	4.381	4.443	4.381	4.440	34,072	+0.04(+0.88%)
Apr 10, 2003	4.411	4.411	4.384	4.402	34,072	-0.01(-0.20%)
Apr 09, 2003	4.363	4.411	4.363	4.411	38,458	+0.05(+1.22%)
Apr 08, 2003	4.372	4.387	4.357	4.357	24,963	-0.04(-0.88%)
Apr 07, 2003	4.417	4.440	4.372	4.396	24,963	-0.01(-0.13%)
Apr 04, 2003	4.381	4.402	4.378	4.402	21,590	+0.04(+0.95%)
Apr 03, 2003	4.369	4.387	4.349	4.360	18,891	+0.02(+0.41%)
Apr 02, 2003	4.384	4.429	4.343	4.343	46,217	-0.03(-0.61%)
Apr 01, 2003	4.360	4.384	4.340	4.369	33,735	+0.00(+0.07%)
Mar 31, 2003	4.331	4.446	4.328	4.366	139,663	+0.05(+1.24%)
Mar 28, 2003	4.298	4.313	4.298	4.313	57,687	+0.01(+0.28%)
Mar 27, 2003	4.298	4.307	4.298	4.301	34,747	-0.01(-0.27%)
Mar 26, 2003	4.313	4.325	4.277	4.313	38,120	-0.01(-0.34%)
Mar 25, 2003	4.283	4.331	4.257	4.328	55,662	+0.03(+0.62%)
Mar 24, 2003	4.298	4.334	4.298	4.301	38,120	+0.00(+0.07%)
Mar 21, 2003	4.295	4.310	4.295	4.298	36,096	+0.01(+0.21%)
Mar 20, 2003	4.298	4.313	4.269	4.289	42,168	+0.02(+0.49%)
Mar 19, 2003	4.254	4.307	4.239	4.269	29,686	+0.00(+0.00%)
Mar 18, 2003	4.209	4.269	4.209	4.269	59,711	+0.04(+0.98%)
Mar 17, 2003	4.230	4.298	4.180	4.227	77,253	-0.00(-0.07%)
Mar 14, 2003	4.269	4.280	4.224	4.230	34,747	-0.04(-0.90%)
Mar 13, 2003	4.224	4.280	4.224	4.269	28,674	+0.04(+1.05%)
Mar 12, 2003	4.224	4.269	4.194	4.224	115,711	+0.00(+0.00%)
Mar 11, 2003	4.224	4.224	4.174	4.224	39,132	-0.03(-0.70%)
Mar 10, 2003	4.224	4.260	4.209	4.254	28,000	+0.03(+0.77%)
Mar 07, 2003	4.209	4.254	4.180	4.221	58,024	+0.03(+0.71%)
Mar 06, 2003	4.209	4.209	4.191	4.191	21,590	-0.02(-0.42%)
Mar 05, 2003	4.206	4.209	4.203	4.209	20,241	+0.01(+0.14%)
Mar 04, 2003	4.239	4.242	4.180	4.203	41,494	-0.01(-0.14%)

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.