$12.00 +0.08 (%) Cohen & Steers Clsd Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOF historical data

Date Open High Low Close Volume
1/20/201711.9512.0011.9312.0038,718
1/19/201711.9511.9711.8811.9260,422
1/18/201711.9711.9911.8911.98153,837
1/17/201711.9912.0311.9812.00128,051
1/13/201711.9912.0411.9712.0465,909
1/12/201711.9411.9911.9311.98105,594
1/11/201711.9011.9811.8811.9865,521
1/10/201711.9411.9511.8611.90126,711
1/9/201711.9011.9911.8911.91153,378
1/6/201711.8811.9711.8711.93184,941
1/5/201711.8711.9111.7611.9162,523
1/4/201711.8011.9111.7611.91138,089
1/3/201711.7211.8111.7211.7878,876
12/30/201611.7411.7711.6111.70147,296
12/29/201611.7311.7811.7011.7489,716
12/28/201611.7311.9411.7211.7284,841
12/27/201611.7011.7711.6511.73109,185
12/23/201611.6811.7211.5711.7286,356
12/22/201611.6111.7111.6111.6666,001
12/21/201611.6311.6711.6111.66179,588
12/20/201611.6711.6911.5911.67126,312
12/19/201611.6811.7411.5911.70103,222
12/16/201611.5911.6811.5111.6862,232
12/15/201611.6211.6911.5711.62121,120
12/14/201611.6911.7011.6111.6535,672
12/13/201611.7011.7411.6211.7376,706
12/12/201611.7311.7911.6311.63108,235
12/9/201611.7011.7411.6511.73107,618
12/8/201611.8111.8211.7511.7594,317
12/7/201611.8011.8811.7811.7877,606
12/6/201611.7711.8211.7611.7857,466
12/5/201611.8111.8811.6611.8057,135
12/2/201611.8411.9411.7611.8056,902
12/1/201611.8311.8911.7711.8055,448
11/30/201611.9312.0011.8211.8288,042
11/29/201611.8811.9611.7911.8751,502
11/28/201611.8611.9611.8011.9091,474
11/25/201611.8411.9211.8011.8625,356
11/23/201611.8311.8711.7711.8249,777
11/22/201611.7811.8611.6911.8678,826
11/21/201611.6011.7511.4511.6980,579
11/18/201611.7011.7211.5111.5178,580
11/17/201611.5011.7711.4911.6996,091
11/16/201611.4011.4911.3511.4855,879
11/15/201611.2811.4911.2011.48121,121
11/14/201611.4211.4311.2111.24130,918
11/11/201611.4111.5011.3611.4781,406
11/10/201611.5511.6311.4111.41135,449
11/9/201611.4211.5511.3111.55177,242
11/8/201611.3911.5411.3911.45119,022
11/7/201611.3011.4011.2011.40215,618
11/4/201611.2611.2911.1611.2280,206
11/3/201611.4011.4411.2711.2989,678
11/2/201611.6411.7211.3211.35139,007
11/1/201611.8511.8511.5611.64144,729
10/31/201611.8611.8811.7611.8145,968
10/28/201611.8711.8811.7711.8659,462
10/27/201612.0212.0211.8311.9142,602
10/26/201611.8711.9911.8111.9782,956
10/25/201611.8211.8911.7411.8969,143
10/24/201611.8311.8711.7611.7851,634
10/21/201611.6811.7811.6811.7664,468
10/20/201611.8011.8311.5811.7065,346
10/19/201611.6811.8011.6411.7686,741
10/18/201611.7611.8011.5011.70114,143
10/17/201611.9711.9711.7511.80152,127
10/14/201612.1012.1211.9011.9372,746
10/13/201612.1412.1412.0112.1048,763
10/12/201612.1612.2212.0612.1952,073
10/11/201612.1612.1812.0212.17107,542
10/10/201612.0612.1712.0412.1661,293
10/7/201612.0712.0711.9712.0452,763
10/6/201612.0712.1011.9612.01100,604
10/5/201612.1912.2712.0112.09129,570
10/4/201612.4012.5012.1312.15145,015
10/3/201612.3212.5012.2412.47109,862
9/30/201612.1412.3512.0912.29167,002
9/29/201612.0912.1212.0112.1282,970
9/28/201611.9912.1311.9912.1390,630
9/27/201611.9312.1411.9312.00180,156
9/26/201611.9812.0811.9311.9794,768
9/23/201612.2512.2811.9811.99146,427
9/22/201612.2312.3212.2112.2759,458
9/21/201612.1612.3412.1012.19109,573
9/20/201612.0612.2312.0312.18158,058
9/19/201612.2412.3912.2212.30225,054
9/16/201612.1712.2812.1212.1376,764
9/15/201612.1212.2612.1012.24149,540
9/14/201612.0112.2412.0112.10123,162
9/13/201612.2512.3011.9512.00187,225
9/12/201612.3412.5012.2712.29164,067
9/9/201612.4512.5012.3012.30136,529
9/8/201612.4612.6312.4212.50159,710
9/7/201612.5312.7112.4312.43173,406
9/6/201612.6212.6212.4912.51164,990
9/2/201612.3512.6012.3512.57137,235
9/1/201612.2712.4612.1512.36233,691
8/31/201612.2812.2812.1612.2465,407
8/30/201612.3412.3812.2312.26124,401
8/29/201612.2912.4912.2412.34250,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center