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

12.94 -0.21 (-1.63%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.23 10.45 10.05 10.26 174,607 -0.04(-0.43%)
Jan 28, 2021 10.20 10.37 10.16 10.31 138,298 +0.11(+1.10%)
Jan 27, 2021 10.25 10.25 10.14 10.19 120,334 -0.06(-0.58%)
Jan 26, 2021 10.13 10.25 10.13 10.25 100,450 +0.13(+1.25%)
Jan 25, 2021 10.02 10.24 10.02 10.13 107,766 +0.04(+0.37%)
Jan 22, 2021 10.01 10.10 9.959 10.09 78,928 +0.07(+0.74%)
Jan 21, 2021 9.985 10.01 9.877 10.01 89,822 +0.05(+0.52%)
Jan 20, 2021 9.850 10.01 9.850 9.962 106,610 +0.12(+1.21%)
Jan 19, 2021 9.880 9.903 9.746 9.843 130,347 +0.01(+0.15%)
Jan 15, 2021 9.843 9.850 9.694 9.828 154,506 +0.07(+0.77%)
Jan 14, 2021 9.731 9.850 9.694 9.753 106,821 +0.07(+0.69%)
Jan 13, 2021 9.619 9.776 9.554 9.686 159,940 +0.11(+1.17%)
Jan 12, 2021 9.522 9.619 9.433 9.574 135,910 +0.09(+0.94%)
Jan 11, 2021 9.522 9.566 9.470 9.485 144,239 -0.04(-0.47%)
Jan 08, 2021 9.463 9.537 9.454 9.529 89,673 +0.13(+1.34%)
Jan 07, 2021 9.425 9.480 9.344 9.403 106,218 -0.05(-0.55%)
Jan 06, 2021 9.277 9.500 9.277 9.455 110,260 +0.14(+1.51%)
Jan 05, 2021 9.322 9.418 9.210 9.314 272,707 -0.05(-0.55%)
Jan 04, 2021 9.811 9.826 9.270 9.366 591,574 -0.47(-4.82%)
Dec 31, 2020 9.841 9.841 9.841 121,284 +0.15(+1.53%)
Dec 30, 2020 9.730 9.767 9.641 9.692 121,284 +0.01(+0.15%)
Dec 29, 2020 9.811 9.851 9.641 9.678 101,886 -0.11(-1.14%)
Dec 28, 2020 9.989 9.989 9.715 9.789 165,995 -0.11(-1.12%)
Dec 24, 2020 9.893 9.907 9.811 9.900 50,837 +0.09(+0.91%)
Dec 23, 2020 9.826 9.967 9.811 9.811 59,299 +0.07(+0.68%)
Dec 22, 2020 9.752 9.788 9.722 9.744 66,237 +0.01(+0.08%)
Dec 21, 2020 9.685 9.825 9.685 9.737 121,066 -0.07(-0.68%)
Dec 18, 2020 9.973 9.973 9.752 9.803 124,937 -0.13(-1.34%)
Dec 17, 2020 9.863 9.996 9.826 9.936 98,124 +0.11(+1.13%)
Dec 16, 2020 9.759 9.840 9.752 9.826 107,286 +0.07(+0.68%)
Dec 15, 2020 9.611 9.759 9.611 9.759 93,947 +0.21(+2.17%)
Dec 14, 2020 9.523 9.626 9.523 9.552 131,670 +0.04(+0.46%)
Dec 11, 2020 9.501 9.530 9.405 9.508 99,288 -0.01(-0.08%)
Dec 10, 2020 9.472 9.589 9.442 9.516 141,109 -0.01(-0.15%)
Dec 09, 2020 9.692 9.714 9.516 9.530 110,019 -0.11(-1.14%)
Dec 08, 2020 9.582 9.677 9.582 9.640 107,728 +0.09(+0.92%)
Dec 07, 2020 9.824 9.941 9.464 9.552 215,041 -0.30(-3.06%)
Dec 04, 2020 9.861 9.919 9.809 9.853 52,163 +0.03(+0.35%)
Dec 03, 2020 9.905 9.927 9.721 9.819 122,141 -0.14(-1.37%)
Dec 02, 2020 9.839 9.971 9.699 9.956 137,231 +0.16(+1.65%)
Dec 01, 2020 9.574 9.795 9.530 9.795 164,209 +0.27(+2.85%)
Nov 30, 2020 9.486 9.530 9.420 9.523 95,932 +0.09(+0.93%)
Nov 27, 2020 9.464 9.523 9.391 9.435 84,034 -0.01(-0.16%)
Nov 25, 2020 9.413 9.505 9.394 9.449 95,747 +0.10(+1.02%)
Nov 24, 2020 9.361 9.457 9.354 9.354 120,463 +0.06(+0.63%)
Nov 23, 2020 9.303 9.340 9.259 9.295 126,393 +0.04(+0.40%)
Nov 20, 2020 9.200 9.288 9.200 9.259 92,069 +0.02(+0.24%)
Nov 19, 2020 9.347 9.347 9.178 9.237 104,241 -0.05(-0.55%)
Nov 18, 2020 9.398 9.442 9.266 9.288 134,314 -0.07(-0.78%)
Nov 17, 2020 9.288 9.369 9.273 9.361 79,418 +0.02(+0.24%)
Nov 16, 2020 9.339 9.434 9.303 9.339 215,167 +0.02(+0.23%)
Nov 13, 2020 9.142 9.317 9.142 9.317 85,796 +0.18(+1.92%)
Nov 12, 2020 9.317 9.317 9.135 9.142 58,974 -0.15(-1.65%)
Nov 11, 2020 9.164 9.296 9.069 9.296 98,076 +0.18(+1.92%)
Nov 10, 2020 8.916 9.120 8.916 9.120 130,689 +0.18(+2.04%)
Nov 09, 2020 9.084 9.383 8.894 8.938 202,913 +0.21(+2.42%)
Nov 06, 2020 8.799 8.814 8.675 8.726 88,126 -0.08(-0.91%)
Nov 05, 2020 8.807 8.821 8.719 8.807 98,909 +0.09(+1.09%)
Nov 04, 2020 8.712 8.799 8.680 8.712 69,880 +0.02(+0.25%)
Nov 03, 2020 8.588 8.690 8.544 8.690 69,415 +0.16(+1.88%)
Nov 02, 2020 8.427 8.610 8.427 8.529 135,468 +0.16(+1.92%)
Oct 30, 2020 8.456 8.456 8.325 8.369 138,836 -0.07(-0.78%)
Oct 29, 2020 8.296 8.456 8.187 8.435 126,295 +0.09(+1.14%)
Oct 28, 2020 8.471 8.471 8.289 8.340 179,529 -0.20(-2.31%)
Oct 27, 2020 8.581 8.595 8.515 8.537 93,491 -0.06(-0.68%)
Oct 26, 2020 8.624 8.632 8.529 8.595 77,748 -0.09(-1.01%)
Oct 23, 2020 8.624 8.690 8.624 8.683 107,999 +0.07(+0.85%)
Oct 22, 2020 8.573 8.661 8.573 8.610 86,465 -0.01(-0.08%)
Oct 21, 2020 8.581 8.617 8.559 8.617 72,337 +0.03(+0.34%)
Oct 20, 2020 8.529 8.588 8.529 8.588 113,948 +0.09(+1.12%)
Oct 19, 2020 8.683 8.712 8.486 8.493 172,662 -0.19(-2.18%)
Oct 16, 2020 8.719 8.778 8.675 8.683 146,237 -0.06(-0.67%)
Oct 15, 2020 8.668 8.799 8.624 8.741 146,833 -0.07(-0.83%)
Oct 14, 2020 8.850 8.909 8.785 8.814 124,688 -0.09(-0.98%)
Oct 13, 2020 9.077 9.077 8.814 8.902 195,805 -0.20(-2.24%)
Oct 12, 2020 9.070 9.106 8.932 9.106 168,289 +0.04(+0.48%)
Oct 09, 2020 9.142 9.142 9.055 9.062 79,725 -0.07(-0.71%)
Oct 08, 2020 9.004 9.128 8.955 9.128 65,235 +0.18(+2.03%)
Oct 07, 2020 8.997 8.997 8.845 8.946 142,167 -0.02(-0.24%)
Oct 06, 2020 8.990 9.106 8.917 8.968 153,285 +0.01(+0.08%)
Oct 05, 2020 8.954 8.983 8.813 8.961 70,173 +0.09(+1.06%)
Oct 02, 2020 8.664 8.903 8.635 8.867 104,139 +0.07(+0.74%)
Oct 01, 2020 8.714 8.801 8.678 8.801 96,242 +0.15(+1.76%)
Sep 30, 2020 8.714 8.816 8.584 8.649 185,578 -0.04(-0.50%)
Sep 29, 2020 8.838 8.852 8.671 8.693 120,208 -0.12(-1.32%)
Sep 28, 2020 8.859 8.961 8.809 8.809 148,334 -0.02(-0.25%)
Sep 25, 2020 8.794 8.845 8.758 8.830 82,484 +0.06(+0.66%)
Sep 24, 2020 8.736 8.838 8.736 8.772 112,554 +0.04(+0.41%)
Sep 23, 2020 8.975 8.975 8.736 8.736 120,281 -0.24(-2.67%)
Sep 22, 2020 8.809 9.041 8.809 8.975 147,603 +0.14(+1.64%)
Sep 21, 2020 9.106 9.135 8.751 8.830 235,454 -0.35(-3.79%)
Sep 18, 2020 9.584 9.584 9.164 9.178 170,071 -0.41(-4.31%)
Sep 17, 2020 9.650 9.689 9.512 9.592 67,779 -0.18(-1.85%)
Sep 16, 2020 9.693 9.903 9.671 9.773 129,795 +0.08(+0.82%)
Sep 15, 2020 9.599 9.729 9.548 9.693 68,892 +0.13(+1.36%)
Sep 14, 2020 9.397 9.570 9.397 9.563 99,721 +0.19(+2.00%)
Sep 11, 2020 9.426 9.426 9.339 9.375 87,563 -0.06(-0.69%)
Sep 10, 2020 9.498 9.498 9.394 9.440 105,501 +0.01(+0.08%)
Sep 09, 2020 9.361 9.440 9.303 9.433 107,214 +0.19(+2.03%)
Sep 08, 2020 9.209 9.260 9.123 9.246 83,261 +0.04(+0.39%)
Sep 04, 2020 9.173 9.289 9.109 9.209 91,310 +0.02(+0.24%)
Sep 03, 2020 9.188 9.267 9.065 9.188 100,266 +0.01(+0.16%)
Sep 02, 2020 9.202 9.246 9.094 9.173 142,103 -0.04(-0.47%)
Sep 01, 2020 9.296 9.298 9.152 9.217 110,474 -0.14(-1.46%)
Aug 31, 2020 9.368 9.368 9.181 9.354 129,679 -0.01(-0.08%)
Aug 28, 2020 9.231 9.368 9.087 9.361 168,466 +0.18(+1.96%)
Aug 27, 2020 9.159 9.267 9.137 9.181 113,144 +0.03(+0.32%)
Aug 26, 2020 9.188 9.188 9.080 9.152 105,011 -0.04(-0.39%)
Aug 25, 2020 9.260 9.267 9.087 9.188 129,477 -0.10(-1.09%)
Aug 24, 2020 9.044 9.310 8.993 9.289 174,282 +0.34(+3.78%)
Aug 21, 2020 8.914 8.972 8.856 8.950 90,200 +0.00(+0.00%)
Aug 20, 2020 8.856 8.957 8.856 8.950 54,671 +0.05(+0.57%)
Aug 19, 2020 8.972 9.008 8.864 8.900 79,973 -0.09(-1.04%)
Aug 18, 2020 8.979 9.044 8.950 8.993 109,235 +0.02(+0.24%)
Aug 17, 2020 8.879 9.007 8.843 8.972 102,850 +0.15(+1.70%)
Aug 14, 2020 8.735 8.850 8.735 8.821 92,874 +0.06(+0.65%)
Aug 13, 2020 8.850 8.914 8.750 8.764 78,133 -0.09(-0.97%)
Aug 12, 2020 8.828 8.886 8.807 8.850 68,706 +0.01(+0.08%)
Aug 11, 2020 9.036 9.052 8.836 8.843 125,399 -0.14(-1.52%)
Aug 10, 2020 8.943 9.029 8.886 8.979 105,584 +0.10(+1.13%)
Aug 07, 2020 8.735 8.879 8.735 8.879 46,507 +0.14(+1.64%)
Aug 06, 2020 8.728 8.778 8.710 8.735 82,081 -0.02(-0.20%)
Aug 05, 2020 8.821 8.849 8.721 8.753 116,934 -0.00(-0.04%)
Aug 04, 2020 8.642 8.785 8.642 8.757 68,885 +0.11(+1.24%)
Aug 03, 2020 8.771 8.814 8.635 8.649 187,425 -0.13(-1.47%)
Jul 31, 2020 8.828 8.847 8.704 8.778 83,936 -0.04(-0.41%)
Jul 30, 2020 8.814 8.857 8.707 8.814 75,017 -0.05(-0.57%)
Jul 29, 2020 8.800 8.871 8.764 8.864 130,323 +0.17(+1.98%)
Jul 28, 2020 8.549 8.735 8.549 8.692 72,971 +0.11(+1.25%)
Jul 27, 2020 8.664 8.692 8.463 8.585 171,514 -0.08(-0.91%)
Jul 24, 2020 8.657 8.665 8.598 8.664 80,026 +0.05(+0.58%)
Jul 23, 2020 8.599 8.678 8.549 8.614 169,470 +0.00(+0.00%)
Jul 22, 2020 8.599 8.635 8.521 8.614 173,965 +0.06(+0.67%)
Jul 21, 2020 8.599 8.664 8.556 8.556 137,514 -0.06(-0.66%)
Jul 20, 2020 8.721 8.721 8.556 8.614 145,690 -0.06(-0.66%)
Jul 17, 2020 8.649 8.700 8.556 8.671 116,058 +0.08(+0.92%)
Jul 16, 2020 8.786 8.799 8.592 8.592 106,489 -0.21(-2.36%)
Jul 15, 2020 8.786 8.807 8.739 8.800 99,831 +0.10(+1.15%)
Jul 14, 2020 8.556 8.707 8.556 8.700 125,787 +0.16(+1.93%)
Jul 13, 2020 8.698 8.763 8.528 8.535 150,930 -0.18(-2.04%)
Jul 10, 2020 8.798 8.947 8.642 8.713 219,474 -0.11(-1.29%)
Jul 09, 2020 9.246 9.246 8.784 8.827 374,860 -0.41(-4.39%)
Jul 08, 2020 9.509 9.509 9.196 9.232 148,150 -0.29(-3.06%)
Jul 07, 2020 9.324 9.538 9.104 9.524 337,126 +0.25(+2.68%)
Jul 06, 2020 9.246 9.332 9.154 9.275 146,484 +0.16(+1.80%)
Jul 02, 2020 9.246 9.246 9.104 9.111 83,375 -0.01(-0.08%)
Jul 01, 2020 8.834 9.168 8.834 9.118 241,970 +0.36(+4.14%)
Jun 30, 2020 8.698 8.827 8.592 8.755 212,938 +0.18(+2.16%)
Jun 29, 2020 8.556 8.720 8.499 8.570 169,903 +0.07(+0.84%)
Jun 26, 2020 8.471 8.570 8.471 8.499 88,858 -0.02(-0.25%)
Jun 25, 2020 8.578 8.712 8.428 8.521 99,303 -0.08(-0.91%)
Jun 24, 2020 8.834 8.894 8.570 8.599 133,844 -0.31(-3.51%)
Jun 23, 2020 9.332 9.332 8.862 8.912 200,184 -0.27(-2.94%)
Jun 22, 2020 9.196 9.282 9.125 9.182 101,945 -0.04(-0.39%)
Jun 19, 2020 9.410 9.474 9.196 9.218 114,869 -0.08(-0.84%)
Jun 18, 2020 9.403 9.474 9.275 9.296 61,932 -0.21(-2.24%)
Jun 17, 2020 9.794 9.794 9.502 9.509 163,502 -0.29(-2.98%)
Jun 16, 2020 10.16 10.16 9.616 9.801 141,105 -0.16(-1.64%)
Jun 15, 2020 9.427 10.04 9.378 9.965 117,226 +0.33(+3.37%)
Jun 12, 2020 9.243 9.844 9.158 9.639 123,726 +0.63(+6.99%)
Jun 11, 2020 9.257 9.264 8.847 9.010 218,935 -0.42(-4.50%)
Jun 10, 2020 9.392 9.547 9.116 9.434 150,037 +0.07(+0.76%)
Jun 09, 2020 9.321 9.413 9.236 9.363 162,840 +0.03(+0.30%)
Jun 08, 2020 9.314 9.402 9.300 9.335 153,522 +0.18(+2.01%)
Jun 05, 2020 9.399 9.533 9.123 9.151 218,606 +0.05(+0.54%)
Jun 04, 2020 9.356 9.356 9.017 9.102 84,710 -0.28(-2.94%)
Jun 03, 2020 9.257 9.392 9.024 9.378 124,695 +0.23(+2.55%)
Jun 02, 2020 9.229 9.448 9.067 9.144 140,099 -0.04(-0.46%)
Jun 01, 2020 8.494 9.250 8.494 9.187 209,953 +0.64(+7.53%)
May 29, 2020 8.543 8.550 8.408 8.543 133,483 +0.06(+0.75%)
May 28, 2020 8.465 8.486 8.328 8.479 140,940 +0.15(+1.78%)
May 27, 2020 8.338 8.338 8.126 8.331 100,159 +0.25(+3.06%)
May 26, 2020 8.112 8.182 8.034 8.083 163,878 +0.21(+2.60%)
May 22, 2020 7.758 7.878 7.713 7.878 107,889 +0.15(+1.92%)
May 21, 2020 7.737 7.793 7.652 7.730 130,139 -0.01(-0.18%)
May 20, 2020 7.829 7.829 7.712 7.744 184,854 +0.08(+1.01%)
May 19, 2020 7.709 7.750 7.638 7.666 116,639 -0.06(-0.82%)
May 18, 2020 7.532 7.793 7.532 7.730 154,351 +0.40(+5.40%)
May 15, 2020 7.185 7.334 7.178 7.334 121,746 -0.01(-0.10%)
May 14, 2020 7.440 7.525 7.277 7.341 277,507 -0.31(-4.05%)
May 13, 2020 8.027 8.090 7.487 7.650 222,224 -0.38(-4.69%)
May 12, 2020 8.444 8.444 7.997 8.027 233,932 -0.29(-3.49%)
May 11, 2020 8.387 8.457 8.229 8.317 139,543 -0.21(-2.47%)
May 08, 2020 8.120 8.582 8.043 8.527 203,010 +0.50(+6.21%)
May 07, 2020 7.923 8.078 7.923 8.029 87,603 +0.26(+3.35%)
May 06, 2020 7.923 7.923 7.755 7.769 129,307 -0.15(-1.86%)
May 05, 2020 7.916 7.987 7.881 7.916 130,983 +0.11(+1.35%)
May 04, 2020 7.748 7.930 7.656 7.811 248,425 -0.05(-0.63%)
May 01, 2020 7.994 7.994 7.727 7.860 308,217 -0.18(-2.27%)
Apr 30, 2020 8.120 8.120 7.902 8.043 183,948 -0.04(-0.43%)
Apr 29, 2020 8.078 8.190 7.987 8.078 407,031 +0.18(+2.22%)
Apr 28, 2020 7.973 8.148 7.888 7.902 205,150 +0.05(+0.63%)
Apr 27, 2020 7.692 7.937 7.692 7.853 116,550 +0.16(+2.10%)
Apr 24, 2020 7.748 7.776 7.594 7.692 86,984 +0.00(+0.00%)
Apr 23, 2020 7.825 7.825 7.608 7.692 118,134 +0.04(+0.46%)
Apr 22, 2020 7.649 7.776 7.575 7.656 117,065 +0.15(+2.06%)
Apr 21, 2020 7.418 7.544 7.347 7.502 139,282 -0.11(-1.48%)
Apr 20, 2020 7.853 7.909 7.614 7.614 175,588 -0.26(-3.30%)
Apr 17, 2020 7.832 7.937 7.755 7.874 174,537 +0.17(+2.19%)
Apr 16, 2020 7.860 7.860 7.621 7.706 143,341 -0.05(-0.63%)
Apr 15, 2020 7.776 7.832 7.481 7.755 196,128 -0.27(-3.33%)
Apr 14, 2020 7.818 8.097 7.818 8.022 200,341 +0.32(+4.10%)
Apr 13, 2020 7.957 8.019 7.678 7.706 285,150 -0.37(-4.58%)
Apr 09, 2020 7.929 8.347 7.880 8.075 237,186 +0.36(+4.70%)
Apr 08, 2020 7.343 7.824 7.197 7.713 284,328 +0.37(+5.03%)
Apr 07, 2020 7.252 7.629 7.141 7.343 308,831 +0.32(+4.57%)
Apr 06, 2020 6.681 7.238 6.681 7.022 324,111 +0.53(+8.16%)
Apr 03, 2020 6.792 6.792 6.332 6.492 242,349 -0.30(-4.41%)
Apr 02, 2020 6.423 6.799 6.423 6.792 280,806 +0.18(+2.74%)
Apr 01, 2020 6.708 6.855 6.492 6.611 263,199 -0.44(-6.23%)
Mar 31, 2020 7.245 7.329 6.939 7.050 231,062 -0.20(-2.69%)
Mar 30, 2020 7.287 7.441 6.862 7.245 278,621 -0.20(-2.62%)
Mar 27, 2020 7.489 7.650 6.946 7.441 228,295 -0.31(-4.05%)
Mar 26, 2020 6.583 7.901 6.322 7.754 506,904 +1.29(+19.96%)
Mar 25, 2020 5.823 7.224 5.816 6.464 430,154 +0.50(+8.42%)
Mar 24, 2020 5.460 6.360 5.460 5.962 190,833 +0.63(+11.91%)
Mar 23, 2020 5.767 5.851 5.056 5.328 558,761 -0.57(-9.69%)
Mar 20, 2020 6.185 6.456 5.621 5.899 287,090 -0.29(-4.62%)
Mar 19, 2020 5.153 6.708 4.937 6.185 283,311 +0.70(+12.85%)
Mar 18, 2020 7.371 7.375 4.888 5.481 411,180 -2.24(-29.00%)
Mar 17, 2020 7.566 7.859 7.022 7.720 311,696 +0.10(+1.37%)
Mar 16, 2020 7.359 7.892 7.331 7.615 200,807 -0.75(-8.94%)
Mar 13, 2020 7.560 8.370 7.560 8.363 328,195 +1.03(+14.07%)
Mar 12, 2020 7.276 7.733 6.763 7.331 451,614 -1.11(-13.13%)
Mar 11, 2020 9.048 9.048 8.349 8.439 211,876 -0.70(-7.65%)
Mar 10, 2020 9.207 9.318 8.972 9.138 193,629 +0.04(+0.46%)
Mar 09, 2020 9.318 9.318 9.000 9.096 218,318 -0.57(-5.87%)
Mar 06, 2020 9.574 9.664 9.367 9.664 193,421 -0.06(-0.57%)
Mar 05, 2020 9.740 9.796 9.692 9.719 69,418 -0.18(-1.82%)
Mar 04, 2020 9.747 9.899 9.726 9.899 90,974 +0.34(+3.55%)
Mar 03, 2020 9.706 9.820 9.505 9.560 148,775 -0.15(-1.50%)
Mar 02, 2020 9.069 9.740 9.069 9.706 288,781 +0.63(+6.94%)
Feb 28, 2020 9.207 9.218 8.826 9.076 426,567 -0.34(-3.60%)
Feb 27, 2020 9.830 9.830 9.297 9.415 456,429 -0.60(-5.95%)
Feb 26, 2020 10.05 10.20 9.983 10.01 157,705 -0.05(-0.48%)
Feb 25, 2020 10.38 10.40 10.04 10.06 205,620 -0.26(-2.55%)
Feb 24, 2020 10.35 10.45 10.29 10.32 143,939 -0.14(-1.32%)
Feb 21, 2020 10.50 10.54 10.46 10.46 110,650 -0.03(-0.33%)
Feb 20, 2020 10.33 10.52 10.29 10.49 146,921 +0.11(+1.07%)
Feb 19, 2020 10.49 10.54 10.37 10.38 181,851 -0.17(-1.64%)
Feb 18, 2020 10.67 10.77 10.49 10.56 219,831 -0.11(-1.02%)
Feb 14, 2020 10.70 10.75 10.64 10.67 77,859 -0.02(-0.15%)
Feb 13, 2020 10.70 10.74 10.67 10.68 49,831 -0.06(-0.58%)
Feb 12, 2020 10.72 10.77 10.70 10.74 97,482 -0.02(-0.19%)
Feb 11, 2020 10.76 10.80 10.72 10.76 62,166 +0.03(+0.26%)
Feb 10, 2020 10.69 10.74 10.69 10.74 70,872 +0.06(+0.52%)
Feb 07, 2020 10.59 10.73 10.55 10.68 80,584 +0.15(+1.44%)
Feb 06, 2020 10.54 10.55 10.50 10.53 45,819 -0.03(-0.33%)
Feb 05, 2020 10.54 10.59 10.50 10.56 96,400 +0.05(+0.46%)
Feb 04, 2020 10.60 10.63 10.49 10.52 114,819 -0.08(-0.78%)
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.