Cohen & Steers Total Return Realty Fund Inc. Common Stockのデータ

Cohen & Steers Total Return Realty Fund Inc. Common Stockの基本情報

名前 Cohen & Steers Total Return Realty Fund Inc. Common Stock
ティッカー RFI
国 United States
上場年 1993.0
セクター nan

Cohen & Steers Total Return Realty Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.05 13.9 13.93 14.02 85400.0 14.02
2021-02-12 14.06 13.98 14.0 14.0 51700.0 14.0
2021-02-11 14.18 13.97 14.17 14.01 66000.0 14.01
2021-02-10 14.37 14.1 14.18 14.14 66700.0 14.14
2021-02-09 14.17 14.04 14.04 14.14 65900.0 14.14
2021-02-08 14.4 14.08 14.4 14.25 80500.0 14.17
2021-02-05 14.45 14.12 14.22 14.41 42300.0 14.33
2021-02-04 14.18 14.08 14.13 14.15 57100.0 14.07
2021-02-03 14.2 14.03 14.12 14.07 61100.0 13.99
2021-02-02 14.15 14.01 14.04 14.13 86900.0 14.05
2021-02-01 14.0 13.7 13.78 13.97 73400.0 13.89
2021-01-29 14.0 13.46 13.88 13.75 130300.0 13.67
2021-01-28 13.9 13.62 13.67 13.81 103200.0 13.73
2021-01-27 13.74 13.59 13.74 13.66 89800.0 13.58
2021-01-26 13.74 13.57 13.57 13.74 75000.0 13.66
2021-01-25 13.72 13.43 13.43 13.57 80400.0 13.49
2021-01-22 13.53 13.35 13.42 13.52 58900.0 13.44
2021-01-21 13.42 13.24 13.38 13.42 67000.0 13.34
2021-01-20 13.41 13.2 13.2 13.35 79600.0 13.28
2021-01-19 13.27 13.06 13.24 13.19 97300.0 13.12
2021-01-15 13.2 12.99 13.19 13.17 115400.0 13.1
2021-01-14 13.2 12.99 13.04 13.07 79700.0 13.0
2021-01-13 13.1 12.8 12.89 12.98 119400.0 12.91
2021-01-12 12.89 12.64 12.76 12.83 101400.0 12.76
2021-01-11 12.9 12.77 12.84 12.79 107000.0 12.64
2021-01-08 12.86 12.75 12.76 12.85 66600.0 12.7
2021-01-07 12.78 12.6 12.71 12.68 78800.0 12.53
2021-01-06 12.81 12.51 12.51 12.75 81800.0 12.6
2021-01-05 12.7 12.42 12.57 12.56 202200.0 12.41
2021-01-04 13.25 12.5 13.23 12.63 438700.0 12.48
2020-12-31 13.31 13.09 13.23 13.27 62100.0 13.11
2020-12-30 13.17 13.0 13.12 13.07 89900.0 12.92
2020-12-29 13.28 13.0 13.23 13.05 75600.0 12.9
2020-12-28 13.47 13.1 13.47 13.2 123100.0 13.04
2020-12-24 13.36 13.23 13.34 13.35 37700.0 13.19
2020-12-23 13.44 13.23 13.25 13.23 44000.0 13.07
2020-12-22 13.25 13.16 13.2 13.19 48900.0 12.98
2020-12-21 13.3 13.11 13.11 13.18 89400.0 12.97
2020-12-18 13.5 13.2 13.5 13.27 92300.0 13.06
2020-12-17 13.53 13.3 13.35 13.45 72500.0 13.24
2020-12-16 13.32 13.2 13.21 13.3 79300.0 13.09
2020-12-15 13.21 13.01 13.01 13.21 69400.0 13.0
2020-12-14 13.11 12.97 12.97 13.01 96700.0 12.73
2020-12-11 12.98 12.81 12.94 12.95 72900.0 12.67
2020-12-10 13.06 12.86 12.9 12.96 103600.0 12.68
2020-12-09 13.23 12.96 13.2 12.98 80800.0 12.7
2020-12-08 13.18 13.05 13.05 13.13 79100.0 12.85
2020-12-07 13.54 12.89 13.38 13.01 157900.0 12.73
2020-12-04 13.51 13.36 13.43 13.42 38400.0 13.13
2020-12-03 13.52 13.24 13.49 13.37 89700.0 13.08
2020-12-02 13.58 13.21 13.4 13.56 100800.0 13.27
2020-12-01 13.34 12.98 13.04 13.34 120600.0 13.05
2020-11-30 12.98 12.83 12.92 12.97 70400.0 12.69
2020-11-27 12.97 12.79 12.89 12.85 61700.0 12.57
2020-11-25 12.95 12.8 12.82 12.87 70400.0 12.59
2020-11-24 12.88 12.74 12.75 12.74 88400.0 12.46
2020-11-23 12.72 12.61 12.67 12.66 92800.0 12.39
2020-11-20 12.65 12.53 12.53 12.61 67700.0 12.34
2020-11-19 12.73 12.5 12.73 12.58 76500.0 12.31
2020-11-18 12.86 12.62 12.8 12.65 98600.0 12.38
2020-11-17 12.76 12.63 12.65 12.75 58300.0 12.47
2020-11-16 12.93 12.75 12.8 12.8 157000.0 12.44
2020-11-13 12.77 12.53 12.53 12.77 62700.0 12.42
2020-11-12 12.77 12.52 12.77 12.53 43000.0 12.18
2020-11-11 12.74 12.43 12.56 12.74 71600.0 12.39
2020-11-10 12.5 12.22 12.22 12.5 95400.0 12.15
2020-11-09 12.86 12.19 12.28 12.25 148100.0 11.91
2020-11-06 12.08 11.89 12.06 11.96 64300.0 11.63
2020-11-05 12.09 11.95 12.07 12.07 72200.0 11.74
2020-11-04 12.06 11.9 11.94 11.94 51000.0 11.61
2020-11-03 11.91 11.71 11.77 11.91 50600.0 11.58
2020-11-02 11.8 11.55 11.55 11.69 98800.0 11.37
2020-10-30 11.59 11.41 11.59 11.47 101400.0 11.15
2020-10-29 11.59 11.22 11.37 11.56 92200.0 11.24
2020-10-28 11.61 11.36 11.61 11.43 131000.0 11.11
2020-10-27 11.78 11.67 11.76 11.7 68200.0 11.38
2020-10-26 11.83 11.69 11.82 11.78 56700.0 11.45
2020-10-23 11.91 11.82 11.82 11.9 78900.0 11.57
2020-10-22 11.87 11.75 11.75 11.8 63100.0 11.47
2020-10-21 11.81 11.73 11.76 11.81 52800.0 11.48
2020-10-20 11.77 11.69 11.69 11.77 83100.0 11.44
2020-10-19 11.94 11.63 11.9 11.64 126000.0 11.32
2020-10-16 12.03 11.89 11.95 11.9 106800.0 11.57
2020-10-15 12.06 11.82 11.88 11.98 107100.0 11.65
2020-10-14 12.21 12.04 12.13 12.08 91000.0 11.74
2020-10-13 12.44 12.08 12.44 12.2 142900.0 11.86
2020-10-12 12.56 12.32 12.51 12.56 122000.0 12.13
2020-10-09 12.61 12.49 12.61 12.5 57800.0 12.08
2020-10-08 12.59 12.35 12.42 12.59 47300.0 12.16
2020-10-07 12.41 12.2 12.41 12.34 103100.0 11.92
2020-10-06 12.56 12.3 12.4 12.37 111100.0 11.95
2020-10-05 12.39 12.16 12.35 12.36 50900.0 11.94
2020-10-02 12.28 11.91 11.95 12.23 75600.0 11.81
2020-10-01 12.14 11.97 12.02 12.14 69800.0 11.73
2020-09-30 12.16 11.84 12.02 11.93 134500.0 11.53
2020-09-29 12.21 11.96 12.19 11.99 87200.0 11.58
2020-09-28 12.36 12.15 12.22 12.15 107500.0 11.74
2020-09-25 12.2 12.08 12.13 12.18 59800.0 11.77
2020-09-24 12.19 12.05 12.05 12.1 81600.0 11.69
2020-09-23 12.38 12.05 12.38 12.05 87200.0 11.64
2020-09-22 12.47 12.15 12.15 12.38 107000.0 11.96
2020-09-21 12.6 12.07 12.56 12.18 170700.0 11.77
2020-09-18 13.22 12.64 13.22 12.66 123300.0 12.23
2020-09-17 13.37 13.12 13.31 13.23 49100.0 12.78
2020-09-16 13.66 13.34 13.37 13.48 94100.0 13.02
2020-09-15 13.42 13.17 13.24 13.37 49900.0 12.92
2020-09-14 13.28 13.04 13.04 13.27 71900.0 12.74
2020-09-11 13.08 12.96 13.08 13.01 63200.0 12.49
2020-09-10 13.18 13.04 13.18 13.1 76000.0 12.58
2020-09-09 13.1 12.91 12.99 13.09 77300.0 12.57
2020-09-08 12.85 12.66 12.78 12.83 60000.0 12.32
2020-09-04 12.89 12.64 12.73 12.78 65800.0 12.27
2020-09-03 12.86 12.58 12.75 12.75 72300.0 12.24
2020-09-02 12.83 12.62 12.77 12.73 102400.0 12.22
2020-09-01 12.9 12.7 12.9 12.79 79600.0 12.28
2020-08-31 13.0 12.74 13.0 12.98 93400.0 12.46
2020-08-28 13.0 12.61 12.81 12.99 121400.0 12.47
2020-08-27 12.86 12.68 12.71 12.74 81500.0 12.23
2020-08-26 12.75 12.6 12.75 12.7 75700.0 12.19
2020-08-25 12.86 12.61 12.85 12.75 93300.0 12.24
2020-08-24 12.92 12.48 12.55 12.89 125600.0 12.38
2020-08-21 12.45 12.29 12.37 12.42 65000.0 11.93
2020-08-20 12.43 12.29 12.29 12.42 39400.0 11.93
2020-08-19 12.5 12.3 12.45 12.35 57600.0 11.86
2020-08-18 12.55 12.42 12.46 12.48 78700.0 11.98
2020-08-17 12.58 12.35 12.4 12.53 73600.0 11.95
2020-08-14 12.36 12.2 12.2 12.32 66600.0 11.75
2020-08-13 12.45 12.22 12.36 12.24 55900.0 11.68
2020-08-12 12.41 12.3 12.33 12.36 49200.0 11.79
2020-08-11 12.64 12.34 12.62 12.35 89800.0 11.78
2020-08-10 12.61 12.41 12.49 12.54 75600.0 11.96
2020-08-07 12.4 12.2 12.2 12.4 33300.0 11.83
2020-08-06 12.26 12.17 12.19 12.2 58800.0 11.64
2020-08-05 12.36 12.18 12.32 12.23 83700.0 11.67
2020-08-04 12.27 12.07 12.07 12.23 49300.0 11.67
2020-08-03 12.31 12.06 12.25 12.08 134200.0 11.53
2020-07-31 12.36 12.16 12.33 12.26 60200.0 11.7
2020-07-30 12.37 12.16 12.31 12.31 53700.0 11.75
2020-07-29 12.39 12.24 12.29 12.38 93300.0 11.81
2020-07-28 12.2 11.94 11.94 12.14 52200.0 11.58
2020-07-27 12.14 11.82 12.1 11.99 122800.0 11.44
2020-07-24 12.1 12.01 12.09 12.1 57300.0 11.54
2020-07-23 12.12 11.94 12.01 12.03 121300.0 11.48
2020-07-22 12.06 11.9 12.01 12.03 124600.0 11.48
2020-07-21 12.1 11.95 12.01 11.95 98500.0 11.4
2020-07-20 12.18 11.95 12.18 12.03 104300.0 11.48
2020-07-17 12.15 11.95 12.08 12.11 83200.0 11.55
2020-07-16 12.29 12.0 12.27 12.0 76200.0 11.45
2020-07-15 12.3 12.21 12.27 12.29 71500.0 11.73
2020-07-14 12.16 11.95 11.95 12.15 90100.0 11.59
2020-07-13 12.32 11.99 12.23 12.0 107300.0 11.37
2020-07-10 12.58 12.15 12.37 12.25 156100.0 11.61
2020-07-09 13.0 12.35 13.0 12.41 266600.0 11.76
2020-07-08 13.37 12.93 13.37 12.98 105400.0 12.3
2020-07-07 13.41 12.8 13.11 13.39 239800.0 12.69
2020-07-06 13.12 12.87 13.0 13.04 104200.0 12.36
2020-07-02 13.0 12.8 13.0 12.81 59300.0 12.14
2020-07-01 12.89 12.42 12.42 12.82 172100.0 12.15
2020-06-30 12.41 12.08 12.23 12.31 151500.0 11.67
2020-06-29 12.26 11.95 12.03 12.05 120800.0 11.42
2020-06-26 12.05 11.91 11.91 11.95 63300.0 11.33
2020-06-25 12.25 11.85 12.06 11.98 70600.0 11.35
2020-06-24 12.51 12.05 12.42 12.09 95200.0 11.46
2020-06-23 13.12 12.46 13.12 12.53 142400.0 11.88
2020-06-22 13.05 12.83 12.93 12.91 72500.0 12.24
2020-06-19 13.32 12.93 13.23 12.96 81700.0 12.28
2020-06-18 13.32 13.04 13.22 13.07 44000.0 12.39
2020-06-17 13.77 13.36 13.77 13.37 116300.0 12.67
2020-06-16 14.28 13.52 14.28 13.78 100400.0 13.06
2020-06-15 14.2 13.26 13.33 14.09 82900.0 13.28
2020-06-12 13.92 12.95 13.07 13.63 87500.0 12.84
2020-06-11 13.1 12.51 13.09 12.74 154800.0 12.01
2020-06-10 13.5 12.89 13.28 13.34 106100.0 12.57
2020-06-09 13.31 13.06 13.18 13.24 115200.0 12.48
2020-06-08 13.29 13.15 13.17 13.2 108600.0 12.44
2020-06-05 13.48 12.9 13.29 12.94 154600.0 12.19
2020-06-04 13.23 12.75 13.23 12.87 59900.0 12.13
2020-06-03 13.28 12.76 13.09 13.26 88200.0 12.5
2020-06-02 13.36 12.82 13.05 12.93 99100.0 12.18
2020-06-01 13.08 12.01 12.01 12.99 148500.0 12.24
2020-05-29 12.09 11.89 12.08 12.08 94400.0 11.38
2020-05-28 12.0 11.78 11.97 11.99 99700.0 11.3
2020-05-27 11.79 11.49 11.79 11.78 70800.0 11.1
2020-05-26 11.57 11.36 11.47 11.43 115900.0 10.77
2020-05-22 11.14 10.91 10.97 11.14 76400.0 10.5
2020-05-21 11.02 10.82 10.94 10.93 92000.0 10.3
2020-05-20 11.07 10.91 11.07 10.95 130700.0 10.32
2020-05-19 10.96 10.8 10.9 10.84 82500.0 10.22
2020-05-18 11.02 10.65 10.65 10.93 109200.0 10.3
2020-05-15 10.37 10.15 10.16 10.37 86100.0 9.77
2020-05-14 10.64 10.29 10.52 10.38 196300.0 9.78
2020-05-13 11.44 10.59 11.35 10.82 157200.0 10.2
2020-05-12 11.94 11.31 11.94 11.35 165400.0 10.7
2020-05-11 12.04 11.72 11.94 11.84 98000.0 11.08
2020-05-08 12.22 11.45 11.56 12.14 142700.0 11.36
2020-05-07 11.5 11.28 11.28 11.43 61500.0 10.7
2020-05-06 11.28 11.04 11.28 11.06 90800.0 10.35
2020-05-05 11.37 11.22 11.27 11.27 92000.0 10.55
2020-05-04 11.29 10.9 11.03 11.12 174500.0 10.41
2020-05-01 11.38 11.0 11.38 11.19 216600.0 10.47
2020-04-30 11.56 11.25 11.56 11.45 129200.0 10.72
2020-04-29 11.66 11.37 11.5 11.5 285900.0 10.76
2020-04-28 11.6 11.23 11.35 11.25 144100.0 10.53
2020-04-27 11.3 10.95 10.95 11.18 81900.0 10.46
2020-04-24 11.07 10.81 11.03 10.95 61100.0 10.25
2020-04-23 11.14 10.83 11.14 10.95 83000.0 10.25
2020-04-22 11.07 10.78 10.89 10.9 82200.0 10.2
2020-04-21 10.74 10.46 10.56 10.68 97800.0 10.0
2020-04-20 11.26 10.84 11.18 10.84 123300.0 10.15
2020-04-17 11.3 11.04 11.15 11.21 122600.0 10.49
2020-04-16 11.19 10.85 11.19 10.97 100700.0 10.27
2020-04-15 11.15 10.65 11.07 11.04 137800.0 10.33
2020-04-14 11.53 11.13 11.13 11.42 140700.0 10.69
2020-04-13 11.5 11.01 11.41 11.05 198800.0 10.27
2020-04-09 11.97 11.3 11.37 11.58 165500.0 10.76
2020-04-08 11.22 10.32 10.53 11.06 197900.0 10.28
2020-04-07 10.94 10.24 10.4 10.53 215400.0 9.78
2020-04-06 10.38 9.58 9.58 10.07 226000.0 9.36
2020-04-03 9.74 9.08 9.74 9.31 169100.0 8.65
2020-04-02 9.75 9.21 9.21 9.74 195800.0 9.05
2020-04-01 9.83 9.31 9.62 9.48 183500.0 8.81
2020-03-31 10.51 9.95 10.39 10.11 161000.0 9.39
2020-03-30 10.67 9.84 10.45 10.39 194300.0 9.65
2020-03-27 10.97 9.96 10.74 10.67 159300.0 9.91
2020-03-26 11.33 9.07 9.44 11.12 353500.0 10.33
2020-03-25 10.36 8.34 8.35 9.27 300000.0 8.61
2020-03-24 9.12 7.83 7.83 8.55 133100.0 7.94
2020-03-23 8.39 7.25 8.27 7.64 389600.0 7.1
2020-03-20 9.26 8.06 8.87 8.46 200300.0 7.86
2020-03-19 9.62 7.08 7.39 8.87 197600.0 8.24
2020-03-18 10.58 7.01 10.57 7.86 286700.0 7.3
2020-03-17 11.27 10.07 10.85 11.07 217400.0 10.29
2020-03-16 11.4 10.59 10.63 11.0 139000.0 10.15
2020-03-13 12.09 10.92 10.92 12.08 227300.0 11.14
2020-03-12 11.17 9.77 10.51 10.59 312600.0 9.77
2020-03-11 13.07 12.06 13.07 12.19 146700.0 11.24
2020-03-10 13.46 12.96 13.3 13.2 134000.0 12.18
2020-03-09 13.46 13.0 13.46 13.14 151100.0 12.12
2020-03-06 13.96 13.53 13.83 13.96 134000.0 12.88
2020-03-05 14.15 14.0 14.07 14.04 48100.0 12.95
2020-03-04 14.3 14.05 14.08 14.3 63000.0 13.19
2020-03-03 14.19 13.73 14.02 13.81 103000.0 12.74
2020-03-02 14.07 13.1 13.1 14.02 199900.0 12.93
2020-02-28 13.32 12.75 13.3 13.11 295400.0 12.09
2020-02-27 14.2 13.43 14.2 13.6 316700.0 12.55
2020-02-26 14.74 14.42 14.52 14.46 109200.0 13.34
2020-02-25 15.03 14.51 14.99 14.53 142300.0 13.4
2020-02-24 15.1 14.86 14.95 14.91 99600.0 13.75
2020-02-21 15.22 15.11 15.17 15.11 76700.0 13.94
2020-02-20 15.2 14.87 14.92 15.16 101700.0 13.98
2020-02-19 15.22 14.97 15.16 15.0 125900.0 13.84
2020-02-18 15.56 15.16 15.42 15.25 152200.0 14.07