COHEN & STEERS DIVIDEND MAJORS $15.75

up +0.09


21/5/2013 04:21 PM  |  NYSE : DVM  |  Industries :
Type:

DVM historical data

Date Open High Low Close Volume
5/21/2013 15.63 15.83 15.63 15.75 477
5/20/2013 15.71 15.79 15.65 15.66 311
5/17/2013 15.60 15.76 15.55 15.76 580
5/16/2013 15.58 15.68 15.54 15.59 467
5/15/2013 15.58 15.64 15.49 15.61 505
5/14/2013 15.38 15.62 15.38 15.60 496
5/13/2013 15.29 15.38 15.28 15.37 183
5/10/2013 15.29 15.36 15.26 15.32 270
5/9/2013 15.37 15.37 15.20 15.28 412
5/8/2013 15.30 15.42 15.26 15.38 359
5/7/2013 15.24 15.37 15.24 15.35 436
5/6/2013 15.20 15.27 15.19 15.26 477
5/3/2013 15.20 15.29 15.19 15.25 384
5/2/2013 15.07 15.17 14.90 15.16 492
5/1/2013 15.09 15.14 14.95 15.13 561
4/30/2013 14.94 15.10 14.92 15.10 328
4/29/2013 14.96 15.06 14.95 14.98 588
4/26/2013 14.97 14.99 14.88 14.99 400
4/25/2013 15.06 15.06 14.99 15.05 418
4/24/2013 14.96 15.09 14.94 15.07 331
4/23/2013 14.91 15.03 14.84 15.00 378
4/22/2013 14.77 14.88 14.74 14.84 442
4/19/2013 14.72 14.87 14.71 14.84 402
4/18/2013 14.77 14.84 14.66 14.77 379
4/17/2013 14.85 14.87 14.66 14.83 508
4/16/2013 14.84 15.04 14.84 15.04 501
4/15/2013 15.00 15.08 14.80 14.84 650
4/12/2013 15.11 15.13 14.95 15.13 390
4/11/2013 15.08 15.23 15.04 15.23 523
4/10/2013 14.91 15.08 14.91 15.08 768
4/9/2013 14.90 14.97 14.88 14.94 159
4/8/2013 14.90 14.92 14.80 14.89 289
4/5/2013 14.63 14.96 14.57 14.95 539
4/4/2013 14.90 14.90 14.73 14.90 418
4/3/2013 15.06 15.06 14.80 14.90 301
4/2/2013 14.93 14.97 14.87 14.96 195
4/1/2013 14.85 15.03 14.85 14.97 294
3/28/2013 14.97 14.99 14.85 14.91 665
3/27/2013 14.83 14.95 14.71 14.92 384
3/26/2013 14.81 14.85 14.70 14.85 282
3/25/2013 14.84 14.84 14.63 14.81 250
3/22/2013 14.73 14.79 14.68 14.79 315
3/21/2013 14.72 14.72 14.58 14.69 466
3/20/2013 14.66 14.69 14.60 14.67 214
3/19/2013 14.69 14.69 14.45 14.64 299
3/18/2013 14.62 14.71 14.48 14.69 334
3/15/2013 14.99 15.02 14.85 14.86 270
3/14/2013 14.98 15.09 14.88 15.09 270
3/13/2013 14.90 14.94 14.74 14.94 256
3/12/2013 14.90 14.94 14.76 14.89 225
3/11/2013 14.74 14.94 14.74 14.94 215
3/8/2013 14.94 14.94 14.70 14.80 309
3/7/2013 14.94 14.94 14.78 14.90 597
3/6/2013 14.99 14.99 14.80 14.97 351
3/5/2013 14.98 14.99 14.74 14.99 521
3/4/2013 14.82 14.91 14.69 14.91 552
3/1/2013 14.72 14.85 14.52 14.84 292
2/28/2013 14.69 14.79 14.53 14.79 400
2/27/2013 14.52 14.72 14.48 14.66 383
2/26/2013 14.34 14.50 14.33 14.50 368
2/25/2013 14.54 14.55 14.29 14.33 515
2/22/2013 14.45 14.53 14.40 14.53 377
2/21/2013 14.41 14.45 14.36 14.38 455
2/20/2013 14.58 14.66 14.40 14.44 587
2/19/2013 14.55 14.62 14.52 14.62 395
2/15/2013 14.55 14.58 14.50 14.52 368
2/14/2013 14.55 14.59 14.51 14.53 612
2/13/2013 14.61 14.63 14.53 14.58 401
2/12/2013 14.57 14.62 14.50 14.61 517
2/11/2013 14.54 14.59 14.48 14.59 327
2/8/2013 14.63 14.64 14.53 14.58 401
2/7/2013 14.65 14.66 14.46 14.61 259
2/6/2013 14.69 14.72 14.55 14.63 548
2/5/2013 14.49 14.72 14.49 14.72 560
2/4/2013 14.42 14.45 14.28 14.45 467
2/1/2013 14.42 14.48 14.38 14.45 286
1/31/2013 14.39 14.44 14.29 14.32 513
1/30/2013 14.49 14.49 14.33 14.35 489
1/29/2013 14.46 14.49 14.37 14.48 492
1/28/2013 14.53 14.53 14.32 14.46 643
1/25/2013 14.47 14.51 14.38 14.51 628
1/24/2013 14.42 14.57 14.37 14.47 587
1/23/2013 14.38 14.50 14.34 14.47 650
1/22/2013 14.40 14.40 14.32 14.35 472
1/18/2013 14.37 14.39 14.28 14.39 385
1/17/2013 14.24 14.37 14.24 14.35 143
1/16/2013 14.20 14.26 14.16 14.16 265
1/15/2013 14.20 14.33 14.16 14.18 792
1/14/2013 14.30 14.35 14.20 14.29 608
1/11/2013 14.37 14.37 14.18 14.32 579
1/10/2013 14.37 14.39 14.25 14.37 327
1/9/2013 14.32 14.45 14.24 14.27 256
1/8/2013 14.23 14.34 14.11 14.34 656
1/7/2013 14.06 14.17 13.98 14.13 342
1/4/2013 14.09 14.18 13.97 14.12 511
1/3/2013 14.14 14.21 13.93 14.12 515
1/2/2013 14.05 14.23 14.00 14.20 531
12/31/2012 14.50 14.50 13.67 13.84 683
12/28/2012 14.02 14.24 13.78 14.06 497
12/27/2012 14.36 14.36 13.89 14.02 407
Marketplace
Trading Center