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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.63

+0.04

(+0.30%)

A partir del 01:47PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	11.68	11.68	11.50	11.63	11.63	25,454
09 may 2024	11.34	11.63	11.34	11.59	11.59	46,100
08 may 2024	11.44	11.44	11.35	11.41	11.41	37,800
07 may 2024	11.43	11.46	11.40	11.45	11.45	46,300
06 may 2024	11.41	11.49	11.34	11.43	11.43	83,600
03 may 2024	11.29	11.43	11.27	11.34	11.34	52,700
02 may 2024	11.11	11.18	11.06	11.17	11.17	28,700
01 may 2024	11.04	11.18	11.02	11.06	11.06	37,000
30 abr 2024	11.14	11.35	11.07	11.08	11.08	88,400
29 abr 2024	11.15	11.22	11.08	11.12	11.12	52,300
26 abr 2024	11.02	11.20	11.01	11.14	11.14	66,000
25 abr 2024	11.20	11.20	11.02	11.02	11.02	106,400
24 abr 2024	11.38	11.38	11.21	11.30	11.30	63,800
23 abr 2024	11.32	11.36	11.22	11.33	11.33	103,300
22 abr 2024	10.93	11.33	10.93	11.28	11.28	161,900
19 abr 2024	10.78	10.92	10.78	10.91	10.91	49,000
18 abr 2024	10.90	10.90	10.76	10.79	10.79	68,300
17 abr 2024	10.76	10.90	10.76	10.85	10.85	88,800
16 abr 2024	10.75	10.80	10.67	10.68	10.68	57,400
15 abr 2024	10.99	11.12	10.76	10.80	10.80	64,900
12 abr 2024	11.17	11.17	10.97	10.99	10.99	56,400
11 abr 2024	11.21	11.27	11.11	11.19	11.19	71,900
10 abr 2024	11.45	11.47	11.20	11.21	11.21	99,900
09 abr 2024	11.53	11.59	11.53	11.58	11.58	48,900
09 abr 2024	0.08 Dividendo
08 abr 2024	11.49	11.59	11.49	11.57	11.49	82,000
05 abr 2024	11.60	11.67	11.47	11.47	11.39	98,100
04 abr 2024	11.75	11.78	11.58	11.59	11.51	79,300
03 abr 2024	11.56	11.79	11.50	11.70	11.62	104,000
02 abr 2024	11.52	11.74	11.47	11.69	11.61	115,100
01 abr 2024	11.89	11.89	11.68	11.68	11.60	81,400
28 mar 2024	11.85	11.94	11.79	11.89	11.81	105,800
27 mar 2024	11.72	11.81	11.71	11.81	11.73	59,500
26 mar 2024	11.71	11.71	11.67	11.69	11.61	58,700
25 mar 2024	11.64	11.69	11.61	11.64	11.56	54,200
22 mar 2024	11.73	11.77	11.65	11.66	11.58	88,400
21 mar 2024	11.75	11.83	11.71	11.73	11.65	58,700
20 mar 2024	11.67	11.74	11.63	11.73	11.65	45,600
19 mar 2024	11.74	11.74	11.59	11.67	11.59	76,400
18 mar 2024	11.71	11.76	11.65	11.68	11.60	40,500
15 mar 2024	11.63	11.73	11.63	11.67	11.59	46,900
14 mar 2024	11.82	11.92	11.56	11.76	11.68	115,500
13 mar 2024	11.90	11.94	11.83	11.84	11.76	81,400
12 mar 2024	11.93	11.96	11.90	11.95	11.87	81,600
12 mar 2024	0.08 Dividendo
11 mar 2024	12.03	12.08	12.00	12.04	11.88	50,900
08 mar 2024	11.95	12.06	11.90	12.06	11.90	94,700
07 mar 2024	11.97	11.97	11.88	11.90	11.74	40,700
06 mar 2024	11.87	11.92	11.84	11.89	11.73	37,300
05 mar 2024	11.87	11.94	11.80	11.81	11.65	65,700
04 mar 2024	11.84	11.92	11.81	11.92	11.76	52,600
01 mar 2024	11.82	11.87	11.67	11.87	11.71	63,400
29 feb 2024	11.75	11.80	11.69	11.77	11.61	71,600
28 feb 2024	11.50	11.61	11.48	11.61	11.45	64,900
27 feb 2024	11.60	11.64	11.51	11.52	11.36	43,000
26 feb 2024	11.65	11.66	11.55	11.56	11.40	58,200
23 feb 2024	11.76	11.76	11.61	11.67	11.51	42,400
22 feb 2024	11.70	11.71	11.62	11.63	11.47	51,500
21 feb 2024	11.63	11.70	11.56	11.64	11.48	89,400
20 feb 2024	11.82	11.82	11.59	11.67	11.51	64,300
16 feb 2024	11.84	11.84	11.66	11.70	11.54	32,600
15 feb 2024	11.76	11.92	11.76	11.87	11.71	50,900
14 feb 2024	11.57	11.87	11.57	11.66	11.50	45,400
13 feb 2024	11.68	11.74	11.51	11.56	11.40	94,600
13 feb 2024	0.08 Dividendo
12 feb 2024	12.00	12.03	11.90	11.90	11.66	37,600
09 feb 2024	11.87	11.93	11.80	11.89	11.65	71,000
08 feb 2024	11.95	11.95	11.83	11.86	11.62	50,900
07 feb 2024	11.91	11.91	11.81	11.83	11.59	56,000
06 feb 2024	11.88	11.91	11.79	11.88	11.64	70,800
05 feb 2024	12.00	12.00	11.71	11.75	11.51	98,400
02 feb 2024	12.05	12.06	11.95	12.01	11.77	43,000
01 feb 2024	11.85	12.18	11.85	12.15	11.91	90,500
31 ene 2024	12.10	12.14	11.76	11.81	11.57	118,000
30 ene 2024	12.06	12.12	12.03	12.08	11.84	70,300
29 ene 2024	12.06	12.14	12.02	12.14	11.90	57,800
26 ene 2024	12.03	12.05	11.95	11.98	11.74	43,300
25 ene 2024	12.09	12.09	11.97	12.01	11.77	50,000
24 ene 2024	12.26	12.26	11.93	11.98	11.74	63,800
23 ene 2024	12.19	12.22	11.93	12.04	11.80	59,100
22 ene 2024	12.10	12.26	11.89	12.26	12.01	114,800
19 ene 2024	11.89	12.02	11.76	11.97	11.73	80,500
18 ene 2024	11.74	11.92	11.68	11.91	11.67	92,800
17 ene 2024	11.92	11.94	11.65	11.73	11.49	80,600
16 ene 2024	12.09	12.09	11.94	12.00	11.76	55,500
16 ene 2024	0.08 Dividendo
12 ene 2024	12.23	12.23	12.05	12.15	11.83	45,800
11 ene 2024	12.23	12.23	12.00	12.10	11.78	46,300
10 ene 2024	12.03	12.21	12.03	12.21	11.89	94,400
09 ene 2024	11.98	12.05	11.89	12.03	11.71	69,400
08 ene 2024	11.77	12.04	11.77	12.00	11.68	88,700
05 ene 2024	11.72	11.87	11.70	11.71	11.40	83,100
04 ene 2024	11.70	11.80	11.70	11.78	11.47	73,300
03 ene 2024	11.89	11.90	11.71	11.72	11.41	86,100
02 ene 2024	11.74	11.95	11.71	11.92	11.60	82,000
29 dic 2023	11.93	11.96	11.75	11.75	11.44	114,200
28 dic 2023	11.75	11.91	11.75	11.91	11.59	104,600
27 dic 2023	11.67	11.78	11.60	11.75	11.44	114,700
26 dic 2023	11.51	11.68	11.48	11.59	11.28	104,100
22 dic 2023	11.58	11.67	11.48	11.54	11.23	163,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,221.22+7.14(+0.14%)

Dow Jones39,482.55+94.79(+0.24%)

Nasdaq16,341.18-5.09(-0.03%)

Russell 20002,056.51-17.13(-0.83%)

Petróleo78.32-0.94(-1.19%)

Oro2,376.40+36.10(+1.54%)

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

S&P 500
5,221.22
+7.14(+0.14%)

Dow Jones
39,482.55
+94.79(+0.24%)

Nasdaq
16,341.18
-5.09(-0.03%)

Russell 2000
2,056.51
-17.13(-0.83%)

Petróleo
78.32
-0.94(-1.19%)

Oro
2,376.40
+36.10(+1.54%)