$13.43 +0.06 (%) Cohen & Steers Clsd Shs - NYSE

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
11/21/201413.4013.4513.3713.4369,723
11/20/201413.2513.4013.2513.3790,730
11/19/201413.3513.3513.2213.3070,397
11/18/201413.2713.4013.2713.3652,205
11/17/201413.1713.3113.1713.3142,262
11/14/201413.2313.2513.1713.2251,075
11/13/201413.3313.3513.2813.2826,989
11/12/201413.2313.3413.2313.3036,217
11/11/201413.4313.4313.2513.2843,690
11/10/201413.3613.4413.2813.4041,698
11/7/201413.3713.3713.2813.3461,374
11/6/201413.3413.3713.2413.3265,889
11/5/201413.3513.3513.2413.3181,009
11/4/201413.3613.4013.2713.3136,624
11/3/201413.4213.5513.4013.4561,596
10/31/201413.3313.4313.2813.3964,971
10/30/201413.1713.2813.1613.2433,353
10/29/201413.3013.3413.1913.2252,535
10/28/201413.2213.3013.1113.2651,691
10/27/201413.2113.3713.2113.2237,034
10/24/201413.1413.3913.1313.3187,708
10/23/201413.1313.2713.1213.1861,092
10/22/201413.0913.0913.0113.0764,024
10/21/201412.8913.0812.8613.03118,351
10/20/201412.7512.8512.7312.82117,291
10/17/201412.6912.8812.5612.71147,483
10/16/201412.1512.5812.1412.55131,327
10/15/201412.2512.2911.9512.26274,404
10/14/201412.5012.5212.2012.27164,102
10/13/201412.6712.7112.4912.5296,221
10/10/201412.8512.8812.7312.7373,647
10/9/201413.1013.1012.8612.9162,325
10/8/201412.9913.0912.8813.0971,899
10/7/201413.0513.0612.9513.0398,846
10/6/201413.0113.0912.9713.06101,879
10/3/201412.9113.0112.9112.9870,137
10/2/201412.9713.0212.7712.89141,403
10/1/201413.0413.0612.9512.98137,441
9/30/201413.0413.0812.9413.0375,563
9/29/201413.0713.0712.9012.99180,834
9/26/201413.2613.3212.9213.12409,282
9/25/201413.3013.4013.1913.2678,299
9/24/201413.3513.4013.3313.3436,086
9/23/201413.3413.4413.2513.3558,460
9/22/201413.5313.5313.2813.3495,218
9/19/201413.5313.5613.4413.5252,140
9/18/201413.4913.5213.4413.4746,568
9/17/201413.5413.6513.3713.4368,694
9/16/201413.6013.8413.5713.7778,587
9/15/201413.5113.6613.5113.5761,337
9/12/201413.6913.7213.4613.5680,815
9/11/201413.6913.7713.6613.7242,787
9/10/201413.7013.7613.6213.75115,716
9/9/201413.5713.7413.5713.67138,371
9/8/201413.6613.7013.5813.6162,918
9/5/201413.7113.8013.6113.62105,057
9/4/201413.8013.8313.7413.7467,000
9/3/201413.6913.8013.6913.7859,389
9/2/201413.6613.7413.6413.6863,134
8/29/201413.6513.6913.6513.6941,003
8/28/201413.5213.6513.5213.6566,908
8/27/201413.5913.6313.5713.5950,210
8/26/201413.5813.6413.5413.5461,360
8/25/201413.6513.7513.5213.52128,189
8/22/201413.6613.6613.5513.6132,513
8/21/201413.6213.7113.6113.6436,948
8/20/201413.6113.6613.5813.6068,551
8/19/201413.5113.7013.4813.63160,461
8/18/201413.4113.5913.4113.49112,608
8/15/201413.4013.4713.3413.4168,681
8/14/201413.3213.4313.3113.4239,755
8/13/201413.3213.3313.2413.3228,698
8/12/201413.2613.3213.2113.2635,887
8/11/201413.1013.2413.0713.2327,681
8/8/201413.0813.1513.0213.1332,533
8/7/201413.0313.1212.9813.0589,184
8/6/201413.0813.1913.0013.0274,417
8/5/201413.2313.2613.1113.1371,353
8/4/201413.2813.3113.2113.2352,042
8/1/201413.2413.3913.2113.3040,266
7/31/201413.4113.5413.3313.34110,089
7/30/201413.6113.6213.5313.5762,433
7/29/201413.5513.5913.5413.5425,617
7/28/201413.6213.6713.5513.5540,574
7/25/201413.6513.7013.6013.6149,193
7/24/201413.6913.7013.6313.6435,824
7/23/201413.5813.6713.5813.6740,238
7/22/201413.5713.6313.5513.5630,546
7/21/201413.5413.5813.4713.5262,046
7/18/201413.5613.5713.5113.5461,207
7/17/201413.4413.5513.4413.5330,132
7/16/201413.6513.6513.5013.5034,612
7/15/201413.5913.7413.5713.58199,653
7/14/201413.5913.6413.5613.6252,659
7/11/201413.4813.6313.4513.53113,958
7/10/201413.4313.4913.4213.4559,425
7/9/201413.5313.5413.4113.5251,509
7/8/201413.4213.5513.3013.5160,017
7/7/201413.5813.6213.3913.4471,277
7/3/201413.7113.7813.6113.6654,803
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center