5 DAY PERFORMANCE
+5.45%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-3.25%
Cohen & Steers Total Return Realty Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.11 | $11.08 (-0.27%) | $11.28 | $11.00 | 136.20 K | $296.38 M |
| 06/18/2026 | $11.05 | $11.00 (-0.45%) | $11.12 | $11.00 | 85.84 K | $294.24 M |
| 06/17/2026 | $11.24 | $11.02 (-1.96%) | $11.28 | $11.02 | 74.90 K | $294.77 M |
| 06/16/2026 | $11.25 | $11.23 (-0.18%) | $11.35 | $11.21 | 72.00 K | $300.39 M |
| 06/15/2026 | $11.37 | $11.24 (-1.14%) | $11.39 | $11.21 | 107.63 K | $300.66 M |
| 06/12/2026 | $11.36 | $11.33 (-0.26%) | $11.38 | $11.30 | 100.21 K | $303.06 M |
| 06/11/2026 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.27 | 140.90 K | $302.26 M |
| 06/10/2026 | $11.31 | $11.28 (-0.27%) | $11.40 | $11.27 | 134.80 K | $301.73 M |
| 06/09/2026 | $11.18 | $11.34 (1.43%) | $11.38 | $11.15 | 197.50 K | $303.33 M |
| 06/08/2026 | $11.44 | $11.26 (-1.57%) | $11.44 | $11.22 | 80.41 K | $301.19 M |
| 06/05/2026 | $11.30 | $11.39 (0.8%) | $11.40 | $11.22 | 91.90 K | $304.67 M |
| 06/04/2026 | $11.22 | $11.26 (0.36%) | $11.30 | $11.22 | 99.20 K | $301.19 M |
| 06/03/2026 | $11.09 | $11.14 (0.45%) | $11.24 | $11.09 | 78.43 K | $297.98 M |
| 06/02/2026 | $11.12 | $11.15 (0.27%) | $11.18 | $11.07 | 112.42 K | $298.25 M |
| 06/01/2026 | $11.22 | $11.12 (-0.89%) | $11.30 | $11.12 | 154.80 K | $297.45 M |
| 05/29/2026 | $11.37 | $11.26 (-0.97%) | $11.38 | $11.21 | 169.83 K | $301.19 M |
| 05/28/2026 | $11.29 | $11.34 (0.44%) | $11.35 | $11.25 | 102.00 K | $303.33 M |
| 05/27/2026 | $11.33 | $11.29 (-0.35%) | $11.37 | $11.28 | 75.40 K | $301.99 M |
| 05/26/2026 | $11.28 | $11.27 (-0.09%) | $11.38 | $11.25 | 143.49 K | $301.46 M |
| 05/22/2026 | $11.30 | $11.27 (-0.27%) | $11.40 | $11.21 | 181.24 K | $301.46 M |
| 05/21/2026 | $11.25 | $11.26 (0.09%) | $11.35 | $11.17 | 189.60 K | $301.19 M |
| 05/20/2026 | $11.23 | $11.34 (0.98%) | $11.36 | $11.22 | 86.50 K | $303.33 M |
| 05/19/2026 | $11.03 | $11.17 (1.27%) | $11.27 | $11.03 | 122.44 K | $298.78 M |
| 05/18/2026 | $11.04 | $11.21 (1.54%) | $11.27 | $10.94 | 256.97 K | $299.85 M |
| 05/15/2026 | $11.21 | $11.10 (-0.98%) | $11.28 | $11.10 | 172.30 K | $296.91 M |
| 05/14/2026 | $11.47 | $11.35 (-1.05%) | $11.50 | $11.35 | 133.20 K | $303.60 M |
| 05/13/2026 | $11.55 | $11.41 (-1.21%) | $11.55 | $11.40 | 90.50 K | $305.20 M |
| 05/12/2026 | $11.62 | $11.58 (-0.34%) | $11.62 | $11.53 | 36.20 K | $309.75 M |
| 05/11/2026 | $11.68 | $11.67 (-0.09%) | $11.75 | $11.63 | 48.30 K | $312.16 M |
| 05/08/2026 | $11.60 | $11.68 (0.69%) | $11.73 | $11.60 | 117.10 K | $312.42 M |
| 05/07/2026 | $11.73 | $11.62 (-0.94%) | $11.73 | $11.57 | 54.63 K | $310.82 M |
| 05/06/2026 | $11.68 | $11.74 (0.51%) | $11.75 | $11.64 | 77.80 K | $314.03 M |
| 05/05/2026 | $11.66 | $11.60 (-0.51%) | $11.66 | $11.55 | 74.00 K | $310.29 M |
| 05/04/2026 | $11.67 | $11.56 (-0.94%) | $11.69 | $11.53 | 77.53 K | $309.22 M |
| 05/01/2026 | $11.67 | $11.63 (-0.34%) | $11.73 | $11.63 | 99.60 K | $311.09 M |
| 04/30/2026 | $11.55 | $11.66 (0.95%) | $11.70 | $11.47 | 97.46 K | $311.89 M |
| 04/29/2026 | $11.53 | $11.53 (0%) | $11.60 | $11.45 | 78.00 K | $308.41 M |
| 04/28/2026 | $11.48 | $11.55 (0.61%) | $11.56 | $11.43 | 49.40 K | $308.95 M |
| 04/27/2026 | $11.50 | $11.46 (-0.35%) | $11.54 | $11.45 | 50.93 K | $306.54 M |
| 04/24/2026 | $11.54 | $11.50 (-0.35%) | $11.60 | $11.49 | 71.10 K | $307.61 M |
| 04/23/2026 | $11.42 | $11.49 (0.61%) | $11.63 | $11.42 | 122.10 K | $307.34 M |
| 04/22/2026 | $11.54 | $11.43 (-0.95%) | $11.67 | $11.42 | 68.02 K | $305.74 M |
| 04/21/2026 | $11.74 | $11.50 (-2.04%) | $11.75 | $11.50 | 85.04 K | $307.61 M |
| 04/20/2026 | $11.77 | $11.74 (-0.25%) | $11.77 | $11.65 | 80.50 K | $314.03 M |
| 04/17/2026 | $11.60 | $11.73 (1.12%) | $11.76 | $11.57 | 122.40 K | $313.76 M |
| 04/16/2026 | $11.52 | $11.53 (0.09%) | $11.56 | $11.52 | 90.81 K | $308.41 M |
| 04/15/2026 | $11.60 | $11.49 (-0.95%) | $11.60 | $11.37 | 74.94 K | $307.34 M |
| 04/14/2026 | $11.49 | $11.56 (0.61%) | $11.56 | $11.42 | 47.51 K | $309.22 M |
| 04/13/2026 | $11.42 | $11.47 (0.44%) | $11.50 | $11.37 | 78.60 K | $306.81 M |
| 04/10/2026 | $11.59 | $11.53 (-0.52%) | $11.59 | $11.39 | 42.40 K | $308.41 M |
| 04/09/2026 | $11.37 | $11.52 (1.32%) | $11.55 | $11.35 | 55.73 K | $308.15 M |
| 04/08/2026 | $11.45 | $11.36 (-0.79%) | $11.57 | $11.34 | 65.44 K | $303.87 M |
| 04/07/2026 | $11.24 | $11.32 (0.71%) | $11.39 | $11.15 | 68.40 K | $302.80 M |
| 04/06/2026 | $11.22 | $11.23 (0.09%) | $11.26 | $11.18 | 42.50 K | $300.39 M |
| 04/02/2026 | $11.10 | $11.24 (1.26%) | $11.26 | $11.10 | 63.60 K | $300.66 M |
| 04/01/2026 | $11.17 | $11.14 (-0.27%) | $11.21 | $11.08 | 65.30 K | $297.98 M |
| 03/31/2026 | $10.95 | $11.14 (1.74%) | $11.21 | $10.95 | 133.71 K | $297.98 M |
| 03/30/2026 | $10.87 | $10.89 (0.18%) | $11.00 | $10.82 | 81.30 K | $291.29 M |
| 03/27/2026 | $10.86 | $10.79 (-0.64%) | $10.91 | $10.78 | 53.40 K | $288.62 M |
| 03/26/2026 | $10.88 | $10.87 (-0.09%) | $11.01 | $10.85 | 79.72 K | $290.76 M |
| 03/25/2026 | $10.93 | $10.93 (0%) | $10.95 | $10.84 | 86.64 K | $292.36 M |
| 03/24/2026 | $10.87 | $10.88 (0.09%) | $10.93 | $10.80 | 72.30 K | $291.03 M |
| 03/23/2026 | $10.98 | $10.93 (-0.46%) | $11.01 | $10.91 | 57.24 K | $292.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
