Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.275 4.328 4.269 4.328 69,485 +0.02(+0.48%)
May 28, 2002 4.314 4.349 4.272 4.308 57,680 +0.01(+0.35%)
May 27, 2002 4.328 4.328 4.269 4.293 30,020 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.269 4.293 30,020 -0.03(-0.75%)
May 23, 2002 4.316 4.325 4.302 4.325 36,766 +0.02(+0.55%)
May 22, 2002 4.316 4.319 4.302 4.302 35,080 -0.01(-0.14%)
May 21, 2002 4.299 4.316 4.299 4.308 11,805 +0.01(+0.21%)
May 20, 2002 4.284 4.322 4.284 4.299 37,441 +0.04(+1.05%)
May 17, 2002 4.269 4.314 4.248 4.254 22,599 -0.02(-0.42%)
May 16, 2002 4.322 4.322 4.272 4.272 24,623 -0.05(-1.17%)
May 15, 2002 4.322 4.352 4.254 4.322 79,942 +0.03(+0.69%)
May 14, 2002 4.328 4.358 4.293 4.293 99,169 -0.01(-0.14%)
May 13, 2002 4.373 4.373 4.290 4.299 47,223 -0.10(-2.36%)
May 10, 2002 4.459 4.468 4.388 4.402 43,175 -0.04(-1.00%)
May 09, 2002 4.432 4.447 4.417 4.447 27,996 +0.02(+0.40%)
May 08, 2002 4.397 4.447 4.388 4.429 57,342 +0.03(+0.67%)
May 07, 2002 4.343 4.400 4.343 4.400 82,641 +0.07(+1.57%)
May 06, 2002 4.370 4.385 4.331 4.331 29,683 -0.04(-0.88%)
May 03, 2002 4.343 4.370 4.334 4.370 15,178 +0.04(+0.96%)
May 02, 2002 4.364 4.364 4.305 4.328 39,465 -0.07(-1.48%)
May 01, 2002 4.370 4.417 4.364 4.394 32,381 -0.01(-0.13%)
Apr 30, 2002 4.337 4.400 4.314 4.400 43,175 +0.03(+0.75%)
Apr 29, 2002 4.388 4.438 4.290 4.367 44,524 -0.00(-0.07%)
Apr 26, 2002 4.388 4.402 4.328 4.370 32,044 -0.00(-0.07%)
Apr 25, 2002 4.417 4.432 4.328 4.373 48,909 -0.03(-0.67%)
Apr 24, 2002 4.373 4.417 4.314 4.402 47,223 +0.06(+1.37%)
Apr 23, 2002 4.417 4.423 4.343 4.343 42,838 -0.06(-1.35%)
Apr 22, 2002 4.402 4.417 4.376 4.402 26,984 +0.01(+0.34%)
Apr 19, 2002 4.417 4.429 4.376 4.388 32,719 +0.00(+0.07%)
Apr 18, 2002 4.361 4.385 4.358 4.385 37,441 +0.02(+0.54%)
Apr 17, 2002 4.373 4.388 4.331 4.361 78,930 +0.00(+0.07%)
Apr 16, 2002 4.328 4.402 4.328 4.358 66,112 -0.03(-0.68%)
Apr 15, 2002 4.388 4.432 4.373 4.388 505,965 -0.01(-0.27%)
Apr 12, 2002 4.402 4.402 4.364 4.400 37,778 +0.02(+0.41%)
Apr 11, 2002 4.411 4.411 4.382 4.382 15,853 -0.04(-0.94%)
Apr 10, 2002 4.423 4.444 4.423 4.423 45,199 -0.01(-0.20%)
Apr 09, 2002 4.388 4.432 4.388 4.432 17,202 +0.04(+0.81%)
Apr 08, 2002 4.373 4.402 4.358 4.397 32,044 -0.01(-0.13%)
Apr 05, 2002 4.382 4.402 4.343 4.402 35,754 +0.02(+0.47%)
Apr 04, 2002 4.394 4.402 4.343 4.382 20,575 -0.01(-0.14%)
Apr 03, 2002 4.402 4.402 4.337 4.388 3,710,413 -0.01(-0.34%)
Apr 02, 2002 4.400 4.417 4.337 4.402 24,960 +0.00(+0.07%)
Apr 01, 2002 4.417 4.417 4.394 4.400 39,127 -0.02(-0.40%)
Mar 29, 2002 4.402 4.432 4.402 4.417 23,949 +0.00(+0.00%)
Mar 28, 2002 4.402 4.432 4.402 4.417 23,949 +0.01(+0.34%)
Mar 27, 2002 4.402 4.432 4.402 4.402 19,563 +0.01(+0.20%)
Mar 26, 2002 4.432 4.432 4.394 4.394 41,151 -0.04(-0.87%)
Mar 25, 2002 4.417 4.432 4.388 4.432 44,862 +0.01(+0.34%)
Mar 22, 2002 4.417 4.432 4.402 4.417 10,793 +0.01(+0.34%)
Mar 21, 2002 4.373 4.402 4.373 4.402 11,131 +0.06(+1.37%)
Mar 20, 2002 4.358 4.373 4.328 4.343 18,552 +0.01(+0.14%)
Mar 19, 2002 4.358 4.373 4.337 4.337 25,972 -0.05(-1.15%)
Mar 18, 2002 4.355 4.388 4.334 4.388 45,874 +0.04(+1.02%)
Mar 15, 2002 4.328 4.343 4.314 4.343 23,274 +0.04(+1.03%)
Mar 14, 2002 4.343 4.343 4.254 4.299 53,969 -0.04(-1.02%)
Mar 13, 2002 4.373 4.373 4.231 4.343 54,981 -0.04(-1.01%)
Mar 12, 2002 4.358 4.388 4.269 4.388 52,283 +0.06(+1.37%)
Mar 11, 2002 4.373 4.373 4.299 4.328 29,008 -0.03(-0.61%)
Mar 08, 2002 4.355 4.370 4.322 4.355 46,211 +0.00(+0.00%)
Mar 07, 2002 4.242 4.355 4.219 4.355 81,966 +0.12(+2.80%)
Mar 06, 2002 4.210 4.239 4.210 4.236 37,778 +0.03(+0.63%)
Mar 05, 2002 4.210 4.236 4.204 4.210 37,778 +0.02(+0.50%)
Mar 04, 2002 4.210 4.236 4.189 4.189 64,426 -0.02(-0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.