Cohen & Steers Dividend Majors Common $15.51

up +0.05


17/4/2014 06:40 PM  |  NYSE : DVM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVM historical data

Date Open High Low Close Volume
4/17/201415.4015.5215.3715.5151,665
4/16/201415.3415.4715.3415.4652,067
4/15/201415.1715.3515.1615.3245,735
4/14/201415.2215.2715.1415.2030,202
4/11/201415.3215.3215.1915.1911,595
4/10/201415.5715.5715.3315.3319,687
4/9/201415.4515.5615.4015.5125,287
4/8/201415.3615.4115.3115.4030,021
4/7/201415.3815.4815.3415.3945,472
4/4/201415.6015.6115.4115.4544,611
4/3/201415.5315.5815.4915.5445,763
4/2/201415.5215.5715.4815.5331,929
4/1/201415.4015.5715.4015.5660,646
3/31/201415.4115.4715.3415.4450,690
3/28/201415.2715.3715.2715.3429,384
3/27/201415.2815.2815.2215.2726,718
3/26/201415.3315.3815.2615.2651,224
3/25/201415.2815.3915.2815.3462,192
3/24/201415.3615.3615.1715.2638,587
3/21/201415.2215.3715.2215.3753,337
3/20/201415.1315.2415.1015.2147,839
3/19/201415.1715.2715.1015.2089,765
3/18/201415.3415.4215.3415.4231,039
3/17/201415.3015.3915.3015.3738,288
3/14/201415.2715.3415.2415.2852,326
3/13/201415.3715.4215.2315.2930,910
3/12/201415.3115.4215.2715.3950,509
3/11/201415.4415.5015.3715.3829,235
3/10/201415.4515.4915.4015.4732,157
3/7/201415.6915.6915.4615.5033,716
3/6/201415.6815.7015.6215.6433,652
3/5/201415.5815.6615.5815.6536,984
3/4/201415.5615.6315.5615.6337,561
3/3/201415.3515.4915.3515.4530,855
2/28/201415.3615.5015.3615.4929,799
2/27/201415.3315.4115.3315.4016,083
2/26/201415.3315.4315.3315.3318,364
2/25/201415.3415.4315.3015.3416,625
2/24/201415.3015.4215.3015.3746,792
2/21/201415.3115.3315.2415.3095,654
2/20/201415.2815.3215.1415.2971,968
2/19/201415.3215.4315.2515.3252,106
2/18/201415.3515.3815.3115.3631,779
2/14/201415.4015.4315.3015.3729,357
2/13/201415.1915.3815.1115.3735,896
2/12/201415.3215.3515.2415.2836,362
2/11/201415.1415.3515.1415.3033,038
2/10/201415.0715.1815.0115.1824,736
2/7/201415.0215.1215.0215.1223,735
2/6/201414.8315.0214.8115.0150,687
2/5/201414.6714.8314.5814.8345,554
2/4/201414.5614.7414.5614.7125,373
2/3/201414.7114.7414.5214.5669,458
1/31/201414.7114.8114.6714.7528,615
1/30/201414.7614.8414.7314.7834,067
1/29/201414.7214.7414.6414.7219,357
1/28/201414.6914.8314.6914.8339,630
1/27/201414.7314.8214.6214.7151,114
1/24/201415.0315.0514.6814.6879,728
1/23/201415.1715.1715.0815.0978,896
1/22/201415.1615.2115.1315.1971,575
1/21/201415.1115.2215.1015.2091,009
1/17/201414.9715.0814.9715.08111,358
1/16/201415.0215.0514.8615.0186,586
1/15/201414.9615.0514.9615.0037,283
1/14/201414.8815.0114.7814.9934,203
1/13/201414.9715.0514.8514.8861,341
1/10/201414.8415.0514.7915.0370,061
1/9/201414.7614.8214.7114.7952,937
1/8/201414.7114.7714.6214.7067,950
1/7/201414.5814.7414.5614.7164,612
1/6/201414.5414.6214.5414.6035,461
1/3/201414.5614.5814.4614.5652,123
1/2/201414.5014.5614.3414.5655,883
12/31/201314.6614.6614.4414.5865,673
12/30/201314.4014.5214.3214.5246,224
12/27/201314.4714.4714.3214.4054,722
12/26/201314.5414.6514.4114.5069,597
12/24/201314.4114.6214.2614.4724,817
12/23/201314.2914.4714.2614.4556,348
12/20/201314.1114.2714.1114.2755,577
12/19/201314.1714.2214.0814.14100,741
12/18/201314.1514.4114.1214.3946,626
12/17/201314.0214.1214.0214.11138,102
12/16/201314.0214.1014.0214.0553,024
12/13/201314.0214.1014.0114.0356,848
12/12/201314.1214.1314.0314.0565,094
12/11/201314.0714.2714.0614.17201,679
12/10/201314.0414.1114.0114.0346,313
12/9/201314.0414.1214.0114.0387,519
12/6/201314.0814.1014.0114.0569,910
12/5/201314.0314.0313.9314.0032,011
12/4/201313.9814.1213.9314.0370,656
12/3/201314.1614.1814.0214.0628,706
12/2/201314.2714.2814.1414.2320,744
11/29/201314.1914.3414.1614.3154,585
11/27/201314.1914.2114.1314.2132,486
11/26/201314.1414.1914.1214.1735,367
11/25/201314.2414.2614.0914.0949,392
11/22/201314.1914.2314.1414.1928,428
Trading Center