5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-3.33%
Cohen & Steers Total Return Realty Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.68 | $11.72 (0.3%) | $11.75 | $11.64 | 69.16 K | $313.49 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 |
| 03/20/2026 | $11.12 | $10.83 (-2.61%) | $11.19 | $10.83 | 129.40 K | $289.69 M |
| 03/19/2026 | $11.23 | $11.15 (-0.71%) | $11.35 | $11.15 | 72.70 K | $298.25 M |
| 03/18/2026 | $11.41 | $11.31 (-0.88%) | $11.43 | $11.28 | 61.71 K | $302.53 M |
| 03/17/2026 | $11.43 | $11.42 (-0.09%) | $11.50 | $11.42 | 39.31 K | $305.47 M |
| 03/16/2026 | $11.34 | $11.37 (0.26%) | $11.49 | $11.34 | 135.30 K | $304.13 M |
| 03/13/2026 | $11.44 | $11.37 (-0.61%) | $11.48 | $11.35 | 76.50 K | $304.13 M |
| 03/12/2026 | $11.35 | $11.32 (-0.26%) | $11.41 | $11.31 | 84.20 K | $302.80 M |
| 03/11/2026 | $11.53 | $11.41 (-1.04%) | $11.55 | $11.39 | 94.98 K | $305.20 M |
| 03/10/2026 | $11.53 | $11.55 (0.17%) | $11.61 | $11.47 | 56.00 K | $308.95 M |
| 03/09/2026 | $11.71 | $11.61 (-0.85%) | $11.75 | $11.42 | 155.31 K | $310.55 M |
| 03/06/2026 | $11.81 | $11.78 (-0.25%) | $11.85 | $11.78 | 79.70 K | $314.48 M |
| 03/05/2026 | $11.97 | $11.93 (-0.33%) | $11.98 | $11.88 | 76.20 K | $318.48 M |
| 03/04/2026 | $12.00 | $12.01 (0.08%) | $12.02 | $11.91 | 128.70 K | $320.62 M |
| 03/03/2026 | $11.96 | $12.00 (0.33%) | $12.02 | $11.80 | 192.60 K | $320.35 M |
| 03/02/2026 | $11.95 | $12.03 (0.67%) | $12.05 | $11.93 | 84.61 K | $321.15 M |
| 02/27/2026 | $12.00 | $12.00 (0%) | $12.07 | $11.93 | 165.50 K | $320.35 M |
| 02/26/2026 | $11.95 | $12.00 (0.42%) | $12.00 | $11.92 | 58.70 K | $320.35 M |
| 02/25/2026 | $11.93 | $11.91 (-0.17%) | $11.96 | $11.86 | 48.90 K | $317.95 M |
| 02/24/2026 | $11.95 | $11.91 (-0.33%) | $11.95 | $11.80 | 56.34 K | $317.95 M |
| 02/23/2026 | $11.94 | $11.93 (-0.08%) | $11.96 | $11.88 | 94.23 K | $318.48 M |
| 02/20/2026 | $11.75 | $11.87 (1.02%) | $11.88 | $11.75 | 81.30 K | $316.88 M |
| 02/19/2026 | $11.85 | $11.80 (-0.42%) | $11.91 | $11.75 | 94.12 K | $315.01 M |
| 02/18/2026 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.80 | 71.60 K | $316.35 M |
| 02/17/2026 | $11.94 | $12.00 (0.5%) | $12.00 | $11.89 | 107.36 K | $320.35 M |
| 02/13/2026 | $11.85 | $11.94 (0.76%) | $11.99 | $11.82 | 106.40 K | $318.75 M |
| 02/12/2026 | $11.87 | $11.85 (-0.17%) | $11.97 | $11.82 | 162.22 K | $316.35 M |
| 02/11/2026 | $11.76 | $11.75 (-0.09%) | $11.76 | $11.63 | 129.92 K | $313.68 M |
| 02/10/2026 | $11.50 | $11.69 (1.65%) | $11.72 | $11.49 | 139.50 K | $312.08 M |
| 02/09/2026 | $11.64 | $11.57 (-0.6%) | $11.65 | $11.40 | 339.30 K | $308.87 M |
| 02/06/2026 | $11.33 | $11.44 (0.97%) | $11.45 | $11.31 | 111.65 K | $305.40 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.
