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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.271	3.303	3.244	3.271	56,146	-0.03(-1.00%)
May 27, 2010	3.190	3.304	3.175	3.304	68,142	+0.19(+6.06%)
May 26, 2010	3.148	3.223	3.115	3.115	1,334	-0.02(-0.67%)
May 25, 2010	3.028	3.136	2.998	3.136	107,126	-0.02(-0.76%)
May 24, 2010	3.145	3.217	3.133	3.160	59,559	-0.05(-1.59%)
May 21, 2010	3.130	3.223	3.040	3.211	125,206	+0.08(+2.59%)
May 20, 2010	3.118	3.190	3.022	3.130	142,782	-0.21(-6.20%)
May 19, 2010	3.415	3.415	3.259	3.337	59,415	-0.05(-1.42%)
May 18, 2010	3.537	3.537	3.373	3.385	54,158	-0.09(-2.51%)
May 17, 2010	3.412	3.528	3.367	3.472	62,835	+0.04(+1.13%)
May 14, 2010	3.433	3.549	3.424	3.433	174,431	-0.09(-2.64%)
May 13, 2010	3.513	3.597	3.513	3.525	51,907	-0.04(-1.09%)
May 12, 2010	3.415	3.564	3.415	3.564	105,438	+0.11(+3.30%)
May 11, 2010	3.448	3.483	3.419	3.451	81,461	+0.01(+0.37%)
May 10, 2010	3.376	3.451	3.340	3.438	138,375	+0.17(+5.31%)
May 07, 2010	3.298	3.349	3.106	3.265	263,191	-0.01(-0.46%)
May 06, 2010	3.531	3.531	2.944	3.280	356,702	-0.27(-7.68%)
May 05, 2010	3.564	3.597	3.493	3.552	254,949	-0.06(-1.79%)
May 04, 2010	3.651	3.651	3.567	3.617	91,619	-0.03(-0.94%)
May 03, 2010	3.600	3.669	3.600	3.651	66,561	+0.10(+2.70%)
Apr 30, 2010	3.654	3.654	3.537	3.555	50,569	-0.07(-1.87%)
Apr 29, 2010	3.570	3.636	3.546	3.623	95,398	+0.11(+3.04%)
Apr 28, 2010	3.546	3.600	3.481	3.516	103,754	+0.00(+0.08%)
Apr 27, 2010	3.594	3.621	3.513	3.513	113,791	-0.11(-3.14%)
Apr 26, 2010	3.678	3.678	3.609	3.627	89,527	+0.01(+0.41%)
Apr 23, 2010	3.597	3.639	3.549	3.612	120,536	+0.07(+1.95%)
Apr 22, 2010	3.495	3.549	3.486	3.543	29,307	+0.04(+1.29%)
Apr 21, 2010	3.507	3.507	3.403	3.498	53,585	+0.05(+1.39%)
Apr 20, 2010	3.391	3.451	3.391	3.451	71,868	+0.05(+1.41%)
Apr 19, 2010	3.463	3.463	3.358	3.403	62,261	-0.00(-0.09%)
Apr 16, 2010	3.546	3.546	3.391	3.406	119,478	-0.12(-3.43%)
Apr 15, 2010	3.591	3.672	3.466	3.526	105,122	-0.04(-1.23%)
Apr 14, 2010	3.618	3.618	3.516	3.570	75,844	-0.01(-0.33%)
Apr 13, 2010	3.516	3.588	3.454	3.582	67,144	+0.08(+2.31%)
Apr 12, 2010	3.567	3.567	3.472	3.501	62,157	-0.04(-1.27%)
Apr 09, 2010	3.498	3.559	3.498	3.546	47,510	+0.02(+0.65%)
Apr 08, 2010	3.490	3.558	3.490	3.524	63,428	-0.00(-0.06%)
Apr 07, 2010	3.645	3.645	3.525	3.525	126,944	-0.06(-1.59%)
Apr 06, 2010	3.507	3.588	3.460	3.582	146,571	+0.09(+2.57%)
Apr 05, 2010	3.448	3.493	3.448	3.493	83,496	+0.05(+1.39%)
Apr 01, 2010	3.436	3.445	3.445	3.445	250,846	+0.06(+1.80%)
Mar 31, 2010	3.376	3.436	3.370	3.383	95,064	+0.03(+0.77%)
Mar 30, 2010	3.397	3.407	3.340	3.358	73,709	-0.02(-0.62%)
Mar 29, 2010	3.346	3.379	3.325	3.379	79,019	+0.00(+0.00%)
Mar 26, 2010	3.388	3.418	3.343	3.379	65,143	-0.01(-0.18%)
Mar 25, 2010	3.367	3.424	3.367	3.385	70,740	+0.02(+0.62%)
Mar 24, 2010	3.349	3.394	3.343	3.364	97,269	+0.03(+0.99%)
Mar 23, 2010	3.343	3.373	3.310	3.331	115,649	-0.01(-0.27%)
Mar 22, 2010	3.313	3.343	3.304	3.340	93,517	-0.00(-0.13%)
Mar 19, 2010	3.377	3.383	3.332	3.344	83,683	-0.04(-1.14%)
Mar 18, 2010	3.421	3.454	3.383	3.383	109,049	-0.02(-0.61%)
Mar 17, 2010	3.400	3.436	3.362	3.403	161,568	+0.05(+1.35%)
Mar 16, 2010	3.306	3.361	3.298	3.358	127,449	+0.06(+1.68%)
Mar 15, 2010	3.276	3.306	3.270	3.303	124,912	+0.06(+1.83%)
Mar 12, 2010	3.190	3.261	3.190	3.243	93,188	+0.05(+1.67%)
Mar 11, 2010	3.151	3.190	3.148	3.190	33,646	+0.01(+0.37%)
Mar 10, 2010	3.166	3.208	3.131	3.178	133,983	+0.04(+1.13%)
Mar 09, 2010	3.137	3.175	3.125	3.143	96,463	+0.00(+0.00%)
Mar 08, 2010	3.125	3.143	3.080	3.143	82,428	+0.03(+1.13%)
Mar 05, 2010	3.068	3.125	3.045	3.108	47,921	+0.06(+1.96%)
Mar 04, 2010	3.059	3.059	3.030	3.048	59,707	+0.01(+0.19%)
Mar 03, 2010	3.080	3.080	3.042	3.042	56,141	-0.02(-0.77%)
Mar 02, 2010	3.062	3.083	3.051	3.065	62,604	-0.01(-0.19%)

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.